KissMeData/011690/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	185700	317700385	2905	2905	2905	2905	7609
3	20241002	185600	317700385	2905	2905	2905	2905	0
4	20241002	185500	317700385	2905	2905	2905	2905	0
5	20241002	185400	317700385	2905	2905	2905	2905	0
6	20241002	185300	317700385	2905	2905	2905	2905	0
7	20241002	185200	317700385	2905	2905	2905	2905	0
8	20241002	185100	317700385	2905	2905	2905	2905	0
9	20241002	185000	317700385	2905	2905	2905	2905	0
10	20241002	184900	317700385	2905	2905	2905	2905	0
11	20241002	184800	317700385	2905	2905	2905	2905	0
12	20241002	184700	317700385	2905	2905	2905	2905	0
13	20241002	184600	317700385	2905	2905	2905	2905	0
14	20241002	184500	317700385	2905	2905	2905	2905	0
15	20241002	184400	317700385	2905	2905	2905	2905	0
16	20241002	184300	317700385	2905	2905	2905	2905	0
17	20241002	184200	317700385	2905	2905	2905	2905	0
18	20241002	184100	317700385	2905	2905	2905	2905	0
19	20241002	184000	317700385	2905	2905	2905	2905	0
20	20241002	183900	317700385	2905	2905	2905	2905	0
21	20241002	183800	317700385	2905	2905	2905	2905	0
22	20241002	183700	317700385	2905	2905	2905	2905	0
23	20241002	183600	317700385	2905	2905	2905	2905	0
24	20241002	183500	317700385	2905	2905	2905	2905	0
25	20241002	183400	317700385	2905	2905	2905	2905	0
26	20241002	183300	317700385	2905	2905	2905	2905	0
27	20241002	183200	317700385	2905	2905	2905	2905	0
28	20241002	183100	317700385	2905	2905	2905	2905	0
29	20241002	183000	317700385	2905	2905	2905	2905	0
30	20241002	182900	317700385	2905	2905	2905	2905	0
31	20241002	182800	317700385	2905	2905	2905	2905	0
32	20241002	182700	317700385	2905	2905	2905	2905	7609
33	20241002	182600	317700385	2905	2905	2905	2905	0
34	20241002	182500	317700385	2905	2905	2905	2905	0
35	20241002	182400	317700385	2905	2905	2905	2905	0
36	20241002	182300	317700385	2905	2905	2905	2905	0
37	20241002	182200	317700385	2905	2905	2905	2905	0
38	20241002	182100	317700385	2905	2905	2905	2905	0
39	20241002	182000	317700385	2905	2905	2905	2905	0
40	20241002	181900	317700385	2905	2905	2905	2905	0
41	20241002	181800	317700385	2905	2905	2905	2905	0
42	20241002	181700	317700385	2905	2905	2905	2905	0
43	20241002	181600	317700385	2905	2905	2905	2905	0
44	20241002	181500	317700385	2905	2905	2905	2905	0
45	20241002	181400	317700385	2905	2905	2905	2905	0
46	20241002	181300	317700385	2905	2905	2905	2905	0
47	20241002	181200	317700385	2905	2905	2905	2905	0
48	20241002	181100	317700385	2905	2905	2905	2905	0
49	20241002	181000	317700385	2905	2905	2905	2905	0
50	20241002	180900	317700385	2905	2905	2905	2905	0
51	20241002	180800	317700385	2905	2905	2905	2905	0
52	20241002	180700	317700385	2905	2905	2905	2905	0
53	20241002	180600	317700385	2905	2905	2905	2905	0
54	20241002	180500	317700385	2905	2905	2905	2905	0
55	20241002	180400	317700385	2905	2905	2905	2905	0
56	20241002	180300	317700385	2905	2905	2905	2905	0
57	20241002	180200	317700385	2905	2905	2905	2905	0
58	20241002	180100	317700385	2905	2905	2905	2905	0
59	20241002	180000	317700385	2905	2905	2905	2905	0
60	20241002	175900	317700385	2905	2905	2905	2905	0
61	20241002	175800	317700385	2905	2905	2905	2905	0
62	20241002	175700	317700385	2905	2905	2905	2905	7609
63	20241002	175600	317700385	2905	2905	2905	2905	0
64	20241002	175500	317700385	2905	2905	2905	2905	0
65	20241002	175400	317700385	2905	2905	2905	2905	0
66	20241002	175300	317700385	2905	2905	2905	2905	0
67	20241002	175200	317700385	2905	2905	2905	2905	0
68	20241002	175100	317700385	2905	2905	2905	2905	0
69	20241002	175000	317700385	2905	2905	2905	2905	0
70	20241002	174900	317700385	2905	2905	2905	2905	0
71	20241002	174800	317700385	2905	2905	2905	2905	0
72	20241002	174700	317700385	2905	2905	2905	2905	0
73	20241002	174600	317700385	2905	2905	2905	2905	0
74	20241002	174500	317700385	2905	2905	2905	2905	0
75	20241002	174400	317700385	2905	2905	2905	2905	0
76	20241002	174300	317700385	2905	2905	2905	2905	0
77	20241002	174200	317700385	2905	2905	2905	2905	0
78	20241002	174100	317700385	2905	2905	2905	2905	0
79	20241002	174000	317700385	2905	2905	2905	2905	0
80	20241002	173900	317700385	2905	2905	2905	2905	0
81	20241002	173800	317700385	2905	2905	2905	2905	0
82	20241002	173700	317700385	2905	2905	2905	2905	0
83	20241002	173600	317700385	2905	2905	2905	2905	0
84	20241002	173500	317700385	2905	2905	2905	2905	0
85	20241002	173400	317700385	2905	2905	2905	2905	0
86	20241002	173300	317700385	2905	2905	2905	2905	0
87	20241002	173200	317700385	2905	2905	2905	2905	0
88	20241002	173100	317700385	2905	2905	2905	2905	0
89	20241002	173000	317700385	2905	2905	2905	2905	0
90	20241002	172900	317700385	2905	2905	2905	2905	0
91	20241002	172800	317700385	2905	2905	2905	2905	0
92	20241002	172700	317700385	2905	2905	2905	2905	7609
93	20241002	172600	317700385	2905	2905	2905	2905	0
94	20241002	172500	317700385	2905	2905	2905	2905	0
95	20241002	172400	317700385	2905	2905	2905	2905	0
96	20241002	172300	317700385	2905	2905	2905	2905	0
97	20241002	172200	317700385	2905	2905	2905	2905	0
98	20241002	172100	317700385	2905	2905	2905	2905	0
99	20241002	172000	317700385	2905	2905	2905	2905	0
100	20241002	171900	317700385	2905	2905	2905	2905	0
101	20241002	171800	317700385	2905	2905	2905	2905	0
102	20241002	171700	317700385	2905	2905	2905	2905	0
103	20241002	171600	317700385	2905	2905	2905	2905	0
104	20241002	171500	317700385	2905	2905	2905	2905	0
105	20241002	171400	317700385	2905	2905	2905	2905	0
106	20241002	171300	317700385	2905	2905	2905	2905	0
107	20241002	171200	317700385	2905	2905	2905	2905	0
108	20241002	171100	317700385	2905	2905	2905	2905	0
109	20241002	171000	317700385	2905	2905	2905	2905	0
110	20241002	170900	317700385	2905	2905	2905	2905	0
111	20241002	170800	317700385	2905	2905	2905	2905	0
112	20241002	170700	317700385	2905	2905	2905	2905	0
113	20241002	170600	317700385	2905	2905	2905	2905	0
114	20241002	170500	317700385	2905	2905	2905	2905	0
115	20241002	170400	317700385	2905	2905	2905	2905	0
116	20241002	170300	317700385	2905	2905	2905	2905	0
117	20241002	170200	317700385	2905	2905	2905	2905	0
118	20241002	170100	317700385	2905	2905	2905	2905	0
119	20241002	170000	317700385	2905	2905	2905	2905	0
120	20241002	165900	317700385	2905	2905	2905	2905	0
121	20241002	165800	317700385	2905	2905	2905	2905	0
122	20241002	165700	317700385	2905	2905	2905	2905	7609
123	20241002	165600	317700385	2905	2905	2905	2905	0
124	20241002	165500	317700385	2905	2905	2905	2905	0
125	20241002	165400	317700385	2905	2905	2905	2905	0
126	20241002	165300	317700385	2905	2905	2905	2905	0
127	20241002	165200	317700385	2905	2905	2905	2905	0
128	20241002	165100	317700385	2905	2905	2905	2905	0
129	20241002	165000	317700385	2905	2905	2905	2905	0
130	20241002	164900	317700385	2905	2905	2905	2905	0
131	20241002	164800	317700385	2905	2905	2905	2905	0
132	20241002	164700	317700385	2905	2905	2905	2905	0
133	20241002	164600	317700385	2905	2905	2905	2905	0
134	20241002	164500	317700385	2905	2905	2905	2905	0
135	20241002	164400	317700385	2905	2905	2905	2905	0
136	20241002	164300	317700385	2905	2905	2905	2905	0
137	20241002	164200	317700385	2905	2905	2905	2905	0
138	20241002	164100	317700385	2905	2905	2905	2905	0
139	20241002	164000	317700385	2905	2905	2905	2905	0
140	20241002	163900	317700385	2905	2905	2905	2905	0
141	20241002	163800	317700385	2905	2905	2905	2905	0
142	20241002	163700	317700385	2905	2905	2905	2905	0
143	20241002	163600	317700385	2905	2905	2905	2905	0
144	20241002	163500	317700385	2905	2905	2905	2905	0
145	20241002	163400	317700385	2905	2905	2905	2905	0
146	20241002	163300	317700385	2905	2905	2905	2905	0
147	20241002	163200	317700385	2905	2905	2905	2905	0
148	20241002	163100	317700385	2905	2905	2905	2905	0
149	20241002	163000	317700385	2905	2905	2905	2905	0
150	20241002	162900	317700385	2905	2905	2905	2905	0
151	20241002	162800	317700385	2905	2905	2905	2905	0
152	20241002	162700	317700385	2905	2905	2905	2905	7609
153	20241002	162600	317700385	2905	2905	2905	2905	0
154	20241002	162500	317700385	2905	2905	2905	2905	0
155	20241002	162400	317700385	2905	2905	2905	2905	0
156	20241002	162300	317700385	2905	2905	2905	2905	0
157	20241002	162200	317700385	2905	2905	2905	2905	0
158	20241002	162100	317700385	2905	2905	2905	2905	0
159	20241002	162000	317700385	2905	2905	2905	2905	0
160	20241002	161900	317700385	2905	2905	2905	2905	0
161	20241002	161800	317700385	2905	2905	2905	2905	0
162	20241002	161700	317700385	2905	2905	2905	2905	0
163	20241002	161600	317700385	2905	2905	2905	2905	0
164	20241002	161500	317700385	2905	2905	2905	2905	0
165	20241002	161400	317700385	2905	2905	2905	2905	0
166	20241002	161300	317700385	2905	2905	2905	2905	0
167	20241002	161200	317700385	2905	2905	2905	2905	0
168	20241002	161100	317700385	2905	2905	2905	2905	0
169	20241002	161000	317700385	2905	2905	2905	2905	0
170	20241002	160900	317700385	2905	2905	2905	2905	0
171	20241002	160800	317700385	2905	2905	2905	2905	0
172	20241002	160700	317700385	2905	2905	2905	2905	0
173	20241002	160600	317700385	2905	2905	2905	2905	0
174	20241002	160500	317700385	2905	2905	2905	2905	0
175	20241002	160400	317700385	2905	2905	2905	2905	0
176	20241002	160300	317700385	2905	2905	2905	2905	0
177	20241002	160200	317700385	2905	2905	2905	2905	0
178	20241002	160100	317700385	2905	2905	2905	2905	0
179	20241002	160000	317700385	2905	2905	2905	2905	0
180	20241002	155900	317700385	2905	2905	2905	2905	0
181	20241002	155800	317700385	2905	2905	2905	2905	0
182	20241002	155700	317700385	2905	2905	2905	2905	7609
183	20241002	155600	317700385	2905	2905	2905	2905	0
184	20241002	155500	317700385	2905	2905	2905	2905	0
185	20241002	155400	317700385	2905	2905	2905	2905	0
186	20241002	155300	317700385	2905	2905	2905	2905	0
187	20241002	155200	317700385	2905	2905	2905	2905	0
188	20241002	155100	317700385	2905	2905	2905	2905	0
189	20241002	155000	317700385	2905	2905	2905	2905	0
190	20241002	154900	317700385	2905	2905	2905	2905	0
191	20241002	154800	317700385	2905	2905	2905	2905	0
192	20241002	154700	317700385	2905	2905	2905	2905	0
193	20241002	154600	317700385	2905	2905	2905	2905	0
194	20241002	154500	317700385	2905	2905	2905	2905	0
195	20241002	154400	317700385	2905	2905	2905	2905	0
196	20241002	154300	317700385	2905	2905	2905	2905	0
197	20241002	154200	317700385	2905	2905	2905	2905	0
198	20241002	154100	317700385	2905	2905	2905	2905	0
199	20241002	154000	317700385	2905	2905	2905	2905	0
200	20241002	153900	317700385	2905	2905	2905	2905	0
201	20241002	153800	317700385	2905	2905	2905	2905	0
202	20241002	153700	317700385	2905	2905	2905	2905	0
203	20241002	153600	317700385	2905	2905	2905	2905	0
204	20241002	153500	317700385	2905	2905	2905	2905	0
205	20241002	153400	317700385	2905	2905	2905	2905	0
206	20241002	153300	317700385	2905	2905	2905	2905	0
207	20241002	153200	317700385	2905	2905	2905	2905	0
208	20241002	153100	317700385	2905	2905	2905	2905	0
209	20241002	153000	317700385	2905	2905	2905	2905	7609
210	20241002	152900	295596240	2920	2920	2920	2920	0
211	20241002	152800	295596240	2920	2920	2920	2920	0
212	20241002	152700	295596240	2920	2920	2920	2920	0
213	20241002	152600	295596240	2920	2920	2920	2920	0
214	20241002	152500	295596240	2920	2920	2920	2920	0
215	20241002	152400	295596240	2920	2920	2920	2920	0
216	20241002	152300	295596240	2920	2920	2920	2920	0
217	20241002	152200	295596240	2920	2920	2920	2920	0
218	20241002	152100	295596240	2920	2920	2920	2920	0
219	20241002	152000	295596240	2920	2920	2920	2920	0
220	20241002	151900	295596240	2920	2920	2920	2910	141
221	20241002	151800	295185720	2920	2920	2920	2920	20
222	20241002	151700	295127320	2910	2910	2910	2910	212
223	20241002	151600	294510400	2910	2915	2915	2910	379
224	20241002	151500	293405740	2915	2920	2920	2915	107
225	20241002	151400	293093785	2910	2910	2910	2910	211
226	20241002	151300	292479775	2925	2925	2925	2925	500
227	20241002	151200	291017275	2925	2910	2925	2910	1688
228	20241002	151100	286099620	2910	2910	2910	2910	0
229	20241002	151000	286099620	2910	2920	2920	2910	385
230	20241002	150900	284978270	2910	2910	2910	2910	0
231	20241002	150800	284978270	2910	2910	2910	2910	0
232	20241002	150700	284978270	2910	2910	2910	2910	0
233	20241002	150600	284978270	2910	2910	2910	2910	895
234	20241002	150500	282373820	2910	2910	2910	2910	1
235	20241002	150400	282370910	2910	2910	2910	2910	100
236	20241002	150300	282079910	2910	2910	2910	2910	0
237	20241002	150200	282079910	2910	2910	2910	2910	0
238	20241002	150100	282079910	2910	2910	2910	2910	0
239	20241002	150000	282079910	2910	2910	2910	2910	0
240	20241002	145900	282079910	2910	2910	2910	2910	0
241	20241002	145800	282079910	2910	2910	2910	2910	580
242	20241002	145700	280392110	2910	2915	2915	2910	100
243	20241002	145600	280101085	2925	2925	2925	2920	5
244	20241002	145500	280086475	2915	2925	2925	2915	3
245	20241002	145400	280077710	2910	2920	2925	2910	225
246	20241002	145300	279422935	2910	2910	2910	2910	0
247	20241002	145200	279422935	2910	2910	2910	2910	319
248	20241002	145100	278494645	2910	2910	2910	2910	1300
249	20241002	145000	274711645	2910	2910	2910	2910	0
250	20241002	144900	274711645	2910	2910	2910	2910	0
251	20241002	144800	274711645	2910	2920	2920	2910	227
252	20241002	144700	274051015	2920	2920	2920	2920	0
253	20241002	144600	274051015	2920	2920	2920	2920	317
254	20241002	144500	273125375	2920	2915	2920	2915	302
255	20241002	144400	272245040	2920	2910	2920	2910	452
256	20241002	144300	270929445	2915	2915	2915	2910	790
257	20241002	144200	268627995	2910	2910	2910	2910	300
258	20241002	144100	267754995	2910	2920	2920	2910	1160
259	20241002	144000	264373055	2930	2915	2930	2915	201
260	20241002	143900	263787125	2915	2915	2915	2915	570
261	20241002	143800	262125575	2915	2920	2920	2915	741
262	20241002	143700	259963015	2930	2930	2930	2930	500
263	20241002	143600	258498015	2930	2930	2930	2930	0
264	20241002	143500	258498015	2930	2930	2930	2930	0
265	20241002	143400	258498015	2930	2930	2930	2930	1
266	20241002	143300	258495085	2915	2915	2915	2915	275
267	20241002	143200	257693460	2915	2930	2930	2915	127
268	20241002	143100	257321755	2915	2915	2915	2915	187
269	20241002	143000	256776650	2915	2915	2915	2915	0
270	20241002	142900	256776650	2915	2925	2925	2915	2071
271	20241002	142800	250734090	2925	2925	2925	2925	100
272	20241002	142700	250441590	2925	2930	2930	2925	229
273	20241002	142600	249771570	2925	2925	2925	2925	2
274	20241002	142500	249765720	2925	2930	2930	2925	332
275	20241002	142400	248794570	2930	2935	2935	2930	3625
276	20241002	142300	238170320	2930	2930	2930	2930	200
277	20241002	142200	237584320	2935	2935	2935	2935	2
278	20241002	142100	237578450	2935	2935	2935	2935	0
279	20241002	142000	237578450	2935	2935	2935	2935	0
280	20241002	141900	237578450	2935	2935	2935	2935	0
281	20241002	141800	237578450	2935	2935	2935	2935	0
282	20241002	141700	237578450	2935	2935	2935	2935	172
283	20241002	141600	237073630	2935	2935	2935	2935	0
284	20241002	141500	237073630	2935	2935	2935	2935	215
285	20241002	141400	236442605	2940	2940	2940	2940	24
286	20241002	141300	236372045	2940	2940	2940	2940	331
287	20241002	141200	235398905	2930	2930	2930	2930	0
288	20241002	141100	235398905	2930	2930	2930	2930	0
289	20241002	141000	235398905	2930	2930	2930	2930	0
290	20241002	140900	235398905	2930	2930	2930	2930	0
291	20241002	140800	235398905	2930	2930	2930	2930	0
292	20241002	140700	235398905	2930	2935	2935	2930	200
293	20241002	140600	234812405	2930	2930	2930	2930	0
294	20241002	140500	234812405	2930	2930	2930	2930	224
295	20241002	140400	234156085	2930	2930	2930	2930	0
296	20241002	140300	234156085	2930	2930	2930	2930	0
297	20241002	140200	234156085	2930	2930	2930	2930	0
298	20241002	140100	234156085	2930	2935	2935	2930	1000
299	20241002	140000	231223710	2945	2945	2945	2945	0
300	20241002	135900	231223710	2945	2945	2945	2945	0
301	20241002	135800	231223710	2945	2945	2945	2945	40
302	20241002	135700	231105910	2935	2940	2945	2935	80
303	20241002	135600	230870875	2935	2935	2935	2935	43
304	20241002	135500	230744670	2935	2935	2935	2935	0
305	20241002	135400	230744670	2935	2935	2935	2935	463
306	20241002	135300	229385765	2940	2940	2940	2940	0
307	20241002	135200	229385765	2940	2940	2940	2940	0
308	20241002	135100	229385765	2940	2940	2940	2940	5
309	20241002	135000	229371065	2940	2940	2940	2940	0
310	20241002	134900	229371065	2940	2940	2940	2940	10
311	20241002	134800	229341665	2935	2935	2935	2935	0
312	20241002	134700	229341665	2935	2935	2935	2935	0
313	20241002	134600	229341665	2935	2935	2935	2935	51
314	20241002	134500	229191980	2935	2935	2935	2935	1
315	20241002	134400	229189045	2945	2945	2945	2945	0
316	20241002	134300	229189045	2945	2945	2945	2945	0
317	20241002	134200	229189045	2945	2945	2945	2945	0
318	20241002	134100	229189045	2945	2945	2945	2945	2
319	20241002	134000	229183155	2935	2935	2935	2935	0
320	20241002	133900	229183155	2935	2935	2935	2935	0
321	20241002	133800	229183155	2935	2935	2935	2935	1
322	20241002	133700	229180220	2935	2935	2935	2935	250
323	20241002	133600	228446470	2935	2935	2935	2935	100
324	20241002	133500	228152970	2935	2935	2935	2935	0
325	20241002	133400	228152970	2935	2935	2935	2935	290
326	20241002	133300	227301820	2945	2945	2945	2945	1
327	20241002	133200	227298875	2930	2930	2930	2930	0
328	20241002	133100	227298875	2930	2930	2930	2930	0
329	20241002	133000	227298875	2930	2930	2930	2930	0
330	20241002	132900	227298875	2930	2930	2930	2930	0
331	20241002	132800	227298875	2930	2930	2930	2930	0
332	20241002	132700	227298875	2930	2930	2930	2930	0
333	20241002	132600	227298875	2930	2930	2930	2930	0
334	20241002	132500	227298875	2930	2930	2930	2930	0
335	20241002	132400	227298875	2930	2930	2930	2930	240
336	20241002	132300	226595675	2930	2930	2930	2930	0
337	20241002	132200	226595675	2930	2935	2935	2930	677
338	20241002	132100	224608895	2950	2950	2950	2950	0
339	20241002	132000	224608895	2950	2950	2950	2950	0
340	20241002	131900	224608895	2950	2950	2950	2950	0
341	20241002	131800	224608895	2950	2950	2950	2950	0
342	20241002	131700	224608895	2950	2950	2950	2950	0
343	20241002	131600	224608895	2950	2950	2950	2950	0
344	20241002	131500	224608895	2950	2950	2950	2950	0
345	20241002	131400	224608895	2950	2950	2950	2950	0
346	20241002	131300	224608895	2950	2950	2950	2950	0
347	20241002	131200	224608895	2950	2950	2950	2950	1
348	20241002	131100	224605945	2935	2935	2935	2935	0
349	20241002	131000	224605945	2935	2935	2935	2935	0
350	20241002	130900	224605945	2935	2935	2935	2935	0
351	20241002	130800	224605945	2935	2935	2935	2935	0
352	20241002	130700	224605945	2935	2935	2935	2935	0
353	20241002	130600	224605945	2935	2935	2935	2935	0
354	20241002	130500	224605945	2935	2935	2935	2935	0
355	20241002	130400	224605945	2935	2935	2935	2935	0
356	20241002	130300	224605945	2935	2935	2935	2935	0
357	20241002	130200	224605945	2935	2935	2935	2935	0
358	20241002	130100	224605945	2935	2945	2945	2935	62
359	20241002	130000	224423415	2955	2955	2955	2955	0
360	20241002	125900	224423415	2955	2955	2955	2955	0
361	20241002	125800	224423415	2955	2955	2955	2955	1
362	20241002	125700	224420460	2955	2955	2955	2955	0
363	20241002	125600	224420460	2955	2955	2955	2955	0
364	20241002	125500	224420460	2955	2955	2955	2955	0
365	20241002	125400	224420460	2955	2955	2955	2955	0
366	20241002	125300	224420460	2955	2955	2955	2955	0
367	20241002	125200	224420460	2955	2955	2955	2955	0
368	20241002	125100	224420460	2955	2955	2955	2955	0
369	20241002	125000	224420460	2955	2955	2955	2955	0
370	20241002	124900	224420460	2955	2955	2955	2955	0
371	20241002	124800	224420460	2955	2955	2955	2955	0
372	20241002	124700	224420460	2955	2955	2955	2955	0
373	20241002	124600	224420460	2955	2955	2955	2955	0
374	20241002	124500	224420460	2955	2955	2955	2955	1
375	20241002	124400	224417505	2955	2955	2955	2955	0
376	20241002	124300	224417505	2955	2955	2955	2955	0
377	20241002	124200	224417505	2955	2955	2955	2955	1
378	20241002	124100	224414550	2935	2935	2935	2935	0
379	20241002	124000	224414550	2935	2945	2945	2935	765
380	20241002	123900	222169195	2935	2935	2935	2935	0
381	20241002	123800	222169195	2935	2935	2935	2935	0
382	20241002	123700	222169195	2935	2935	2935	2935	0
383	20241002	123600	222169195	2935	2935	2935	2935	0
384	20241002	123500	222169195	2935	2935	2935	2935	0
385	20241002	123400	222169195	2935	2935	2935	2935	0
386	20241002	123300	222169195	2935	2945	2945	2935	234
387	20241002	123200	221482395	2955	2955	2955	2955	0
388	20241002	123100	221482395	2955	2955	2955	2955	0
389	20241002	123000	221482395	2955	2955	2955	2955	0
390	20241002	122900	221482395	2955	2955	2955	2955	0
391	20241002	122800	221482395	2955	2955	2955	2955	0
392	20241002	122700	221482395	2955	2955	2955	2955	815
393	20241002	122600	219074070	2945	2950	2955	2945	165
394	20241002	122500	218586560	2955	2955	2955	2955	30
395	20241002	122400	218497910	2955	2955	2955	2955	0
396	20241002	122300	218497910	2955	2955	2955	2955	1
397	20241002	122200	218494955	2950	2950	2950	2950	0
398	20241002	122100	218494955	2950	2950	2950	2950	0
399	20241002	122000	218494955	2950	2950	2950	2950	0
400	20241002	121900	218494955	2950	2950	2950	2950	0
401	20241002	121800	218494955	2950	2950	2950	2950	0
402	20241002	121700	218494955	2950	2950	2950	2950	0
403	20241002	121600	218494955	2950	2950	2950	2950	2
404	20241002	121500	218489055	2950	2950	2950	2950	0
405	20241002	121400	218489055	2950	2950	2950	2950	0
406	20241002	121300	218489055	2950	2950	2950	2950	0
407	20241002	121200	218489055	2950	2950	2950	2950	0
408	20241002	121100	218489055	2950	2950	2950	2950	0
409	20241002	121000	218489055	2950	2950	2950	2950	0
410	20241002	120900	218489055	2950	2950	2950	2950	0
411	20241002	120800	218489055	2950	2950	2950	2950	0
412	20241002	120700	218489055	2950	2950	2950	2950	129
413	20241002	120600	218108505	2950	2950	2950	2950	337
414	20241002	120500	217114355	2935	2935	2935	2935	0
415	20241002	120400	217114355	2935	2935	2935	2935	0
416	20241002	120300	217114355	2935	2950	2950	2935	896
417	20241002	120200	214484445	2950	2950	2950	2950	0
418	20241002	120100	214484445	2950	2950	2950	2950	0
419	20241002	120000	214484445	2950	2950	2950	2950	0
420	20241002	115900	214484445	2950	2950	2950	2950	0
421	20241002	115800	214484445	2950	2950	2950	2950	0
422	20241002	115700	214484445	2950	2950	2950	2950	1
423	20241002	115600	214481495	2930	2930	2930	2930	0
424	20241002	115500	214481495	2930	2930	2930	2930	0
425	20241002	115400	214481495	2930	2930	2930	2930	0
426	20241002	115300	214481495	2930	2930	2930	2930	100
427	20241002	115200	214188495	2930	2930	2930	2930	0
428	20241002	115100	214188495	2930	2930	2930	2930	0
429	20241002	115000	214188495	2930	2930	2930	2930	300
430	20241002	114900	213309495	2930	2930	2930	2930	337
431	20241002	114800	212322085	2935	2935	2935	2935	0
432	20241002	114700	212322085	2935	2935	2935	2935	0
433	20241002	114600	212322085	2935	2935	2935	2935	0
434	20241002	114500	212322085	2935	2935	2935	2935	0
435	20241002	114400	212322085	2935	2935	2935	2935	0
436	20241002	114300	212322085	2935	2935	2935	2935	40
437	20241002	114200	212204685	2950	2950	2950	2950	0
438	20241002	114100	212204685	2950	2950	2950	2950	2200
439	20241002	114000	205714685	2950	2950	2950	2950	0
440	20241002	113900	205714685	2950	2950	2950	2950	850
441	20241002	113800	203207185	2950	2950	2950	2950	40
442	20241002	113700	203089185	2950	2950	2950	2950	0
443	20241002	113600	203089185	2950	2950	2950	2950	7
444	20241002	113500	203068535	2950	2950	2950	2950	0
445	20241002	113400	203068535	2950	2950	2950	2950	0
446	20241002	113300	203068535	2950	2950	2950	2950	0
447	20241002	113200	203068535	2950	2950	2950	2950	0
448	20241002	113100	203068535	2950	2950	2950	2950	498
449	20241002	113000	201599435	2950	2950	2950	2950	0
450	20241002	112900	201599435	2950	2950	2950	2950	0
451	20241002	112800	201599435	2950	2950	2950	2950	0
452	20241002	112700	201599435	2950	2950	2950	2950	0
453	20241002	112600	201599435	2950	2950	2950	2950	0
454	20241002	112500	201599435	2950	2950	2950	2950	0
455	20241002	112400	201599435	2950	2950	2950	2950	0
456	20241002	112300	201599435	2950	2950	2950	2950	0
457	20241002	112200	201599435	2950	2940	2950	2930	53
458	20241002	112100	201443610	2950	2950	2950	2950	1
459	20241002	112000	201440660	2940	2940	2940	2940	0
460	20241002	111900	201440660	2940	2940	2940	2940	0
461	20241002	111800	201440660	2940	2940	2940	2940	43
462	20241002	111700	201314240	2955	2955	2955	2955	0
463	20241002	111600	201314240	2955	2955	2955	2955	40
464	20241002	111500	201196040	2955	2955	2955	2955	170
465	20241002	111400	200693690	2955	2955	2955	2955	0
466	20241002	111300	200693690	2955	2935	2955	2935	306
467	20241002	111200	199795560	2960	2960	2960	2960	0
468	20241002	111100	199795560	2960	2960	2960	2960	0
469	20241002	111000	199795560	2960	2960	2960	2960	0
470	20241002	110900	199795560	2960	2960	2960	2960	0
471	20241002	110800	199795560	2960	2960	2960	2960	0
472	20241002	110700	199795560	2960	2960	2960	2960	0
473	20241002	110600	199795560	2960	2960	2960	2960	0
474	20241002	110500	199795560	2960	2960	2960	2960	2
475	20241002	110400	199789640	2950	2950	2950	2950	550
476	20241002	110300	198167140	2950	2950	2950	2950	0
477	20241002	110200	198167140	2950	2950	2950	2950	0
478	20241002	110100	198167140	2950	2950	2950	2950	0
479	20241002	110000	198167140	2950	2935	2950	2930	83
480	20241002	105900	197923840	2945	2945	2945	2945	0
481	20241002	105800	197923840	2945	2945	2945	2945	0
482	20241002	105700	197923840	2945	2945	2945	2945	500
483	20241002	105600	196451340	2945	2945	2945	2945	0
484	20241002	105500	196451340	2945	2945	2945	2945	0
485	20241002	105400	196451340	2945	2945	2945	2945	0
486	20241002	105300	196451340	2945	2945	2945	2945	0
487	20241002	105200	196451340	2945	2945	2945	2945	0
488	20241002	105100	196451340	2945	2945	2945	2945	4
489	20241002	105000	196439560	2950	2950	2950	2950	100
490	20241002	104900	196144560	2945	2945	2945	2945	335
491	20241002	104800	195157985	2945	2940	2945	2940	612
492	20241002	104700	193358700	2940	2940	2940	2940	1
493	20241002	104600	193355760	2940	2920	2940	2920	823
494	20241002	104500	190952580	2945	2945	2945	2945	0
495	20241002	104400	190952580	2945	2945	2945	2945	0
496	20241002	104300	190952580	2945	2925	2945	2920	1001
497	20241002	104200	188026990	2925	2930	2935	2925	8714
498	20241002	104100	162536930	2935	2940	2940	2935	4000
499	20241002	104000	150796805	2940	2945	2945	2940	2000
500	20241002	103900	144916640	2960	2960	2960	2960	0
501	20241002	103800	144916640	2960	2960	2960	2960	0
502	20241002	103700	144916640	2960	2960	2960	2960	21
503	20241002	103600	144854480	2975	2975	2975	2975	0
504	20241002	103500	144854480	2975	2975	2975	2975	5
505	20241002	103400	144839605	2975	2975	2975	2975	1
506	20241002	103300	144836630	2960	2960	2960	2960	0
507	20241002	103200	144836630	2960	2960	2960	2960	10
508	20241002	103100	144807030	2975	2965	2975	2965	42
509	20241002	103000	144682480	2965	2965	2965	2965	1779
510	20241002	102900	139407745	2960	2960	2960	2960	0
511	20241002	102800	139407745	2960	2955	2960	2955	600
512	20241002	102700	137633245	2960	2960	2960	2960	0
513	20241002	102600	137633245	2960	2960	2960	2960	0
514	20241002	102500	137633245	2960	2945	2960	2945	69
515	20241002	102400	137430010	2945	2945	2945	2945	203
516	20241002	102300	136832175	2955	2955	2955	2955	0
517	20241002	102200	136832175	2955	2955	2955	2955	0
518	20241002	102100	136832175	2955	2955	2955	2955	1
519	20241002	102000	136829220	2955	2955	2955	2955	3
520	20241002	101900	136820355	2960	2960	2960	2960	0
521	20241002	101800	136820355	2960	2960	2960	2960	0
522	20241002	101700	136820355	2960	2960	2960	2960	60
523	20241002	101600	136642755	2960	2960	2960	2960	0
524	20241002	101500	136642755	2960	2960	2960	2960	0
525	20241002	101400	136642755	2960	2960	2960	2960	0
526	20241002	101300	136642755	2960	2960	2960	2960	0
527	20241002	101200	136642755	2960	2960	2960	2960	0
528	20241002	101100	136642755	2960	2960	2960	2960	0
529	20241002	101000	136642755	2960	2960	2960	2960	13
530	20241002	100900	136604275	2960	2960	2960	2960	1
531	20241002	100800	136601315	2960	2960	2960	2960	2
532	20241002	100700	136595395	2960	2945	2960	2945	98
533	20241002	100600	136306710	2950	2950	2950	2950	0
534	20241002	100500	136306710	2950	2950	2950	2935	1867
535	20241002	100400	130825710	2950	2950	2950	2950	55
536	20241002	100300	130663460	2950	2950	2950	2950	80
537	20241002	100200	130427460	2940	2940	2940	2940	1
538	20241002	100100	130424520	2960	2960	2960	2960	0
539	20241002	100000	130424520	2960	2960	2960	2960	0
540	20241002	095900	130424520	2960	2960	2960	2960	0
541	20241002	095800	130424520	2960	2960	2960	2960	1
542	20241002	095700	130421560	2940	2940	2940	2940	0
543	20241002	095600	130421560	2940	2945	2945	2940	107
544	20241002	095500	130106480	2945	2945	2945	2945	0
545	20241002	095400	130106480	2945	2945	2945	2945	0
546	20241002	095300	130106480	2945	2945	2945	2945	0
547	20241002	095200	130106480	2945	2945	2945	2945	0
548	20241002	095100	130106480	2945	2945	2945	2945	53
549	20241002	095000	129950395	2965	2945	2965	2945	1000
550	20241002	094900	126997140	2945	2945	2945	2945	0
551	20241002	094800	126997140	2945	2945	2945	2945	400
552	20241002	094700	125819140	2945	2945	2945	2945	18
553	20241002	094600	125766130	2950	2950	2950	2950	0
554	20241002	094500	125766130	2950	2950	2950	2950	0
555	20241002	094400	125766130	2950	2950	2950	2950	0
556	20241002	094300	125766130	2950	2950	2950	2950	0
557	20241002	094200	125766130	2950	2950	2950	2950	0
558	20241002	094100	125766130	2950	2950	2950	2950	1
559	20241002	094000	125763180	2950	2950	2950	2950	2
560	20241002	093900	125757280	2950	2950	2950	2950	207
561	20241002	093800	125146630	2950	2950	2950	2950	13
562	20241002	093700	125108280	2925	2930	2935	2925	974
563	20241002	093600	122251150	2930	2930	2930	2930	0
564	20241002	093500	122251150	2930	2930	2930	2930	61
565	20241002	093400	122072420	2930	2915	2930	2915	402
566	20241002	093300	120900560	2915	2915	2915	2915	0
567	20241002	093200	120900560	2915	2915	2915	2915	302
568	20241002	093100	120020230	2930	2930	2930	2930	61
569	20241002	093000	119841500	2930	2930	2930	2930	0
570	20241002	092900	119841500	2930	2915	2930	2915	1724
571	20241002	092800	114801025	2905	2905	2905	2905	550
572	20241002	092700	113203275	2890	2890	2890	2890	0
573	20241002	092600	113203275	2890	2890	2905	2885	2884
574	20241002	092500	104873505	2890	2910	2910	2890	2163
575	20241002	092400	98599105	2925	2925	2925	2925	0
576	20241002	092300	98599105	2925	2930	2930	2925	8782
577	20241002	092200	72911670	2930	2930	2930	2930	2735
578	20241002	092100	64898120	2935	2935	2935	2935	20
579	20241002	092000	64839420	2935	2940	2940	2935	405
580	20241002	091900	63650660	2940	2940	2940	2940	0
581	20241002	091800	63650660	2940	2940	2940	2940	43
582	20241002	091700	63524240	2940	2940	2940	2940	1
583	20241002	091600	63521300	2950	2950	2950	2950	3
584	20241002	091500	63512450	2950	2950	2950	2950	500
585	20241002	091400	62037450	2950	2950	2950	2950	1
586	20241002	091300	62034500	2935	2955	2955	2935	2
587	20241002	091200	62028610	2955	2900	2955	2900	1085
588	20241002	091100	58879705	2925	2905	2925	2900	9233
589	20241002	091000	32030595	2905	2920	2920	2905	2253
590	20241002	090900	25480005	2910	2930	2930	2910	2544
591	20241002	090800	18057915	2930	2930	2930	2930	0
592	20241002	090700	18057915	2930	2935	2935	2930	1175
593	20241002	090600	14610985	2935	2945	2945	2935	761
594	20241002	090500	12374415	2975	2950	2975	2950	101
595	20241002	090400	12074630	2955	2955	2955	2930	232
596	20241002	090300	11389820	2925	2925	2925	2925	0
597	20241002	090200	11389820	2925	2925	2925	2925	240
598	20241002	090100	10687820	2925	2925	2925	2925	280
599	20241002	090000	9868820	2925	2980	2980	2925	3346