KissMeData/001790/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	183600	316021505	2930	2930	2930	2930	2768
3	20241010	183500	316021505	2930	2930	2930	2930	0
4	20241010	183400	316021505	2930	2930	2930	2930	0
5	20241010	183300	316021505	2930	2930	2930	2930	0
6	20241010	183200	316021505	2930	2930	2930	2930	0
7	20241010	183100	316021505	2930	2930	2930	2930	0
8	20241010	183000	316021505	2930	2930	2930	2930	0
9	20241010	182900	316021505	2930	2930	2930	2930	0
10	20241010	182800	316021505	2930	2930	2930	2930	0
11	20241010	182700	316021505	2930	2930	2930	2930	0
12	20241010	182600	316021505	2930	2930	2930	2930	0
13	20241010	182500	316021505	2930	2930	2930	2930	0
14	20241010	182400	316021505	2930	2930	2930	2930	0
15	20241010	182300	316021505	2930	2930	2930	2930	0
16	20241010	182200	316021505	2930	2930	2930	2930	0
17	20241010	182100	316021505	2930	2930	2930	2930	0
18	20241010	182000	316021505	2930	2930	2930	2930	0
19	20241010	181900	316021505	2930	2930	2930	2930	0
20	20241010	181800	316021505	2930	2930	2930	2930	0
21	20241010	181700	316021505	2930	2930	2930	2930	0
22	20241010	181600	316021505	2930	2930	2930	2930	0
23	20241010	181500	316021505	2930	2930	2930	2930	0
24	20241010	181400	316021505	2930	2930	2930	2930	0
25	20241010	181300	316021505	2930	2930	2930	2930	0
26	20241010	181200	316021505	2930	2930	2930	2930	0
27	20241010	181100	316021505	2930	2930	2930	2930	0
28	20241010	181000	316021505	2930	2930	2930	2930	0
29	20241010	180900	316021505	2930	2930	2930	2930	0
30	20241010	180800	316021505	2930	2930	2930	2930	0
31	20241010	180700	316021505	2930	2930	2930	2930	0
32	20241010	180600	316021505	2930	2930	2930	2930	2768
33	20241010	180500	316021505	2930	2930	2930	2930	0
34	20241010	180400	316021505	2930	2930	2930	2930	0
35	20241010	180300	316021505	2930	2930	2930	2930	0
36	20241010	180200	316021505	2930	2930	2930	2930	0
37	20241010	180100	316021505	2930	2930	2930	2930	0
38	20241010	180000	316021505	2930	2930	2930	2930	0
39	20241010	175900	316021505	2930	2930	2930	2930	0
40	20241010	175800	316021505	2930	2930	2930	2930	0
41	20241010	175700	316021505	2930	2930	2930	2930	0
42	20241010	175600	316021505	2930	2930	2930	2930	0
43	20241010	175500	316021505	2930	2930	2930	2930	0
44	20241010	175400	316021505	2930	2930	2930	2930	0
45	20241010	175300	316021505	2930	2930	2930	2930	0
46	20241010	175200	316021505	2930	2930	2930	2930	0
47	20241010	175100	316021505	2930	2930	2930	2930	0
48	20241010	175000	316021505	2930	2930	2930	2930	0
49	20241010	174900	316021505	2930	2930	2930	2930	0
50	20241010	174800	316021505	2930	2930	2930	2930	0
51	20241010	174700	316021505	2930	2930	2930	2930	0
52	20241010	174600	316021505	2930	2930	2930	2930	0
53	20241010	174500	316021505	2930	2930	2930	2930	0
54	20241010	174400	316021505	2930	2930	2930	2930	0
55	20241010	174300	316021505	2930	2930	2930	2930	0
56	20241010	174200	316021505	2930	2930	2930	2930	0
57	20241010	174100	316021505	2930	2930	2930	2930	0
58	20241010	174000	316021505	2930	2930	2930	2930	0
59	20241010	173900	316021505	2930	2930	2930	2930	0
60	20241010	173800	316021505	2930	2930	2930	2930	0
61	20241010	173700	316021505	2930	2930	2930	2930	0
62	20241010	173600	316021505	2930	2930	2930	2930	2768
63	20241010	173500	316021505	2930	2930	2930	2930	0
64	20241010	173400	316021505	2930	2930	2930	2930	0
65	20241010	173300	316021505	2930	2930	2930	2930	0
66	20241010	173200	316021505	2930	2930	2930	2930	0
67	20241010	173100	316021505	2930	2930	2930	2930	0
68	20241010	173000	316021505	2930	2930	2930	2930	0
69	20241010	172900	316021505	2930	2930	2930	2930	0
70	20241010	172800	316021505	2930	2930	2930	2930	0
71	20241010	172700	316021505	2930	2930	2930	2930	0
72	20241010	172600	316021505	2930	2930	2930	2930	0
73	20241010	172500	316021505	2930	2930	2930	2930	0
74	20241010	172400	316021505	2930	2930	2930	2930	0
75	20241010	172300	316021505	2930	2930	2930	2930	0
76	20241010	172200	316021505	2930	2930	2930	2930	0
77	20241010	172100	316021505	2930	2930	2930	2930	0
78	20241010	172000	316021505	2930	2930	2930	2930	0
79	20241010	171900	316021505	2930	2930	2930	2930	0
80	20241010	171800	316021505	2930	2930	2930	2930	0
81	20241010	171700	316021505	2930	2930	2930	2930	0
82	20241010	171600	316021505	2930	2930	2930	2930	0
83	20241010	171500	316021505	2930	2930	2930	2930	0
84	20241010	171400	316021505	2930	2930	2930	2930	0
85	20241010	171300	316021505	2930	2930	2930	2930	0
86	20241010	171200	316021505	2930	2930	2930	2930	0
87	20241010	171100	316021505	2930	2930	2930	2930	0
88	20241010	171000	316021505	2930	2930	2930	2930	0
89	20241010	170900	316021505	2930	2930	2930	2930	0
90	20241010	170800	316021505	2930	2930	2930	2930	0
91	20241010	170700	316021505	2930	2930	2930	2930	0
92	20241010	170600	316021505	2930	2930	2930	2930	2768
93	20241010	170500	316021505	2930	2930	2930	2930	0
94	20241010	170400	316021505	2930	2930	2930	2930	0
95	20241010	170300	316021505	2930	2930	2930	2930	0
96	20241010	170200	316021505	2930	2930	2930	2930	0
97	20241010	170100	316021505	2930	2930	2930	2930	0
98	20241010	170000	316021505	2930	2930	2930	2930	0
99	20241010	165900	316021505	2930	2930	2930	2930	0
100	20241010	165800	316021505	2930	2930	2930	2930	0
101	20241010	165700	316021505	2930	2930	2930	2930	0
102	20241010	165600	316021505	2930	2930	2930	2930	0
103	20241010	165500	316021505	2930	2930	2930	2930	0
104	20241010	165400	316021505	2930	2930	2930	2930	0
105	20241010	165300	316021505	2930	2930	2930	2930	0
106	20241010	165200	316021505	2930	2930	2930	2930	0
107	20241010	165100	316021505	2930	2930	2930	2930	0
108	20241010	165000	316021505	2930	2930	2930	2930	0
109	20241010	164900	316021505	2930	2930	2930	2930	0
110	20241010	164800	316021505	2930	2930	2930	2930	0
111	20241010	164700	316021505	2930	2930	2930	2930	0
112	20241010	164600	316021505	2930	2930	2930	2930	0
113	20241010	164500	316021505	2930	2930	2930	2930	0
114	20241010	164400	316021505	2930	2930	2930	2930	0
115	20241010	164300	316021505	2930	2930	2930	2930	0
116	20241010	164200	316021505	2930	2930	2930	2930	0
117	20241010	164100	316021505	2930	2930	2930	2930	0
118	20241010	164000	316021505	2930	2930	2930	2930	0
119	20241010	163900	316021505	2930	2930	2930	2930	0
120	20241010	163800	316021505	2930	2930	2930	2930	0
121	20241010	163700	316021505	2930	2930	2930	2930	0
122	20241010	163600	316021505	2930	2930	2930	2930	2768
123	20241010	163500	316021505	2930	2930	2930	2930	0
124	20241010	163400	316021505	2930	2930	2930	2930	0
125	20241010	163300	316021505	2930	2930	2930	2930	0
126	20241010	163200	316021505	2930	2930	2930	2930	0
127	20241010	163100	316021505	2930	2930	2930	2930	0
128	20241010	163000	316021505	2930	2930	2930	2930	0
129	20241010	162900	316021505	2930	2930	2930	2930	0
130	20241010	162800	316021505	2930	2930	2930	2930	0
131	20241010	162700	316021505	2930	2930	2930	2930	0
132	20241010	162600	316021505	2930	2930	2930	2930	0
133	20241010	162500	316021505	2930	2930	2930	2930	0
134	20241010	162400	316021505	2930	2930	2930	2930	0
135	20241010	162300	316021505	2930	2930	2930	2930	0
136	20241010	162200	316021505	2930	2930	2930	2930	0
137	20241010	162100	316021505	2930	2930	2930	2930	0
138	20241010	162000	316021505	2930	2930	2930	2930	0
139	20241010	161900	316021505	2930	2930	2930	2930	0
140	20241010	161800	316021505	2930	2930	2930	2930	0
141	20241010	161700	316021505	2930	2930	2930	2930	0
142	20241010	161600	316021505	2930	2930	2930	2930	0
143	20241010	161500	316021505	2930	2930	2930	2930	0
144	20241010	161400	316021505	2930	2930	2930	2930	0
145	20241010	161300	316021505	2930	2930	2930	2930	0
146	20241010	161200	316021505	2930	2930	2930	2930	0
147	20241010	161100	316021505	2930	2930	2930	2930	0
148	20241010	161000	316021505	2930	2930	2930	2930	0
149	20241010	160900	316021505	2930	2930	2930	2930	0
150	20241010	160800	316021505	2930	2930	2930	2930	0
151	20241010	160700	316021505	2930	2930	2930	2930	0
152	20241010	160600	316021505	2930	2930	2930	2930	2768
153	20241010	160500	316021505	2930	2930	2930	2930	0
154	20241010	160400	316021505	2930	2930	2930	2930	0
155	20241010	160300	316021505	2930	2930	2930	2930	0
156	20241010	160200	316021505	2930	2930	2930	2930	0
157	20241010	160100	316021505	2930	2930	2930	2930	0
158	20241010	160000	316021505	2930	2930	2930	2930	0
159	20241010	155900	316021505	2930	2930	2930	2930	0
160	20241010	155800	316021505	2930	2930	2930	2930	0
161	20241010	155700	316021505	2930	2930	2930	2930	0
162	20241010	155600	316021505	2930	2930	2930	2930	0
163	20241010	155500	316021505	2930	2930	2930	2930	0
164	20241010	155400	316021505	2930	2930	2930	2930	0
165	20241010	155300	316021505	2930	2930	2930	2930	0
166	20241010	155200	316021505	2930	2930	2930	2930	0
167	20241010	155100	316021505	2930	2930	2930	2930	0
168	20241010	155000	316021505	2930	2930	2930	2930	0
169	20241010	154900	316021505	2930	2930	2930	2930	0
170	20241010	154800	316021505	2930	2930	2930	2930	0
171	20241010	154700	316021505	2930	2930	2930	2930	0
172	20241010	154600	316021505	2930	2930	2930	2930	0
173	20241010	154500	316021505	2930	2930	2930	2930	0
174	20241010	154400	316021505	2930	2930	2930	2930	0
175	20241010	154300	316021505	2930	2930	2930	2930	0
176	20241010	154200	316021505	2930	2930	2930	2930	0
177	20241010	154100	316021505	2930	2930	2930	2930	0
178	20241010	154000	316021505	2930	2930	2930	2930	0
179	20241010	153900	316021505	2930	2930	2930	2930	0
180	20241010	153800	316021505	2930	2930	2930	2930	0
181	20241010	153700	316021505	2930	2930	2930	2930	0
182	20241010	153600	316021505	2930	2930	2930	2930	2768
183	20241010	153500	316021505	2930	2930	2930	2930	0
184	20241010	153400	316021505	2930	2930	2930	2930	0
185	20241010	153300	316021505	2930	2930	2930	2930	0
186	20241010	153200	316021505	2930	2930	2930	2930	0
187	20241010	153100	316021505	2930	2930	2930	2930	0
188	20241010	153000	316021505	2930	2930	2930	2930	2768
189	20241010	152900	307911265	2935	2935	2935	2935	0
190	20241010	152800	307911265	2935	2935	2935	2935	0
191	20241010	152700	307911265	2935	2935	2935	2935	0
192	20241010	152600	307911265	2935	2935	2935	2935	0
193	20241010	152500	307911265	2935	2935	2935	2935	0
194	20241010	152400	307911265	2935	2935	2935	2935	0
195	20241010	152300	307911265	2935	2935	2935	2935	0
196	20241010	152200	307911265	2935	2935	2935	2935	0
197	20241010	152100	307911265	2935	2935	2935	2935	0
198	20241010	152000	307911265	2935	2935	2935	2935	0
199	20241010	151900	307911265	2935	2930	2935	2930	629
200	20241010	151800	306065365	2930	2930	2930	2930	15
201	20241010	151700	306021415	2930	2930	2930	2930	744
202	20241010	151600	303841495	2935	2935	2935	2935	0
203	20241010	151500	303841495	2935	2930	2935	2930	329
204	20241010	151400	302877520	2930	2935	2935	2930	107
205	20241010	151300	302564005	2930	2930	2930	2930	0
206	20241010	151200	302564005	2930	2930	2930	2930	0
207	20241010	151100	302564005	2930	2930	2930	2930	788
208	20241010	151000	300255165	2930	2930	2930	2930	600
209	20241010	150900	298497165	2930	2930	2930	2930	1001
210	20241010	150800	295564235	2935	2930	2935	2930	601
211	20241010	150700	293803300	2930	2930	2930	2930	15
212	20241010	150600	293759350	2930	2930	2930	2930	0
213	20241010	150500	293759350	2930	2930	2930	2930	0
214	20241010	150400	293759350	2930	2930	2935	2930	306
215	20241010	150300	292862765	2935	2935	2935	2935	0
216	20241010	150200	292862765	2935	2935	2935	2935	0
217	20241010	150100	292862765	2935	2935	2935	2935	1
218	20241010	150000	292859830	2935	2935	2935	2935	0
219	20241010	145900	292859830	2935	2935	2935	2935	0
220	20241010	145800	292859830	2935	2935	2935	2935	0
221	20241010	145700	292859830	2935	2930	2935	2930	2348
222	20241010	145600	285980175	2930	2930	2930	2930	1500
223	20241010	145500	281585175	2925	2925	2925	2925	0
224	20241010	145400	281585175	2925	2925	2925	2925	0
225	20241010	145300	281585175	2925	2925	2925	2925	0
226	20241010	145200	281585175	2925	2925	2925	2925	0
227	20241010	145100	281585175	2925	2925	2925	2925	0
228	20241010	145000	281585175	2925	2925	2925	2925	29
229	20241010	144900	281500350	2930	2930	2930	2930	1498
230	20241010	144800	277111210	2925	2925	2925	2925	0
231	20241010	144700	277111210	2925	2925	2925	2925	0
232	20241010	144600	277111210	2925	2925	2925	2925	0
233	20241010	144500	277111210	2925	2925	2930	2925	705
234	20241010	144400	275049080	2925	2925	2925	2925	0
235	20241010	144300	275049080	2925	2925	2925	2925	0
236	20241010	144200	275049080	2925	2925	2925	2925	29
237	20241010	144100	274964255	2930	2930	2930	2930	0
238	20241010	144000	274964255	2930	2930	2930	2930	3143
239	20241010	143900	265755265	2935	2935	2935	2935	0
240	20241010	143800	265755265	2935	2935	2935	2935	0
241	20241010	143700	265755265	2935	2935	2935	2935	0
242	20241010	143600	265755265	2935	2935	2935	2935	1
243	20241010	143500	265752330	2935	2935	2935	2935	1
244	20241010	143400	265749395	2935	2935	2935	2935	3
245	20241010	143300	265740590	2935	2935	2935	2935	1
246	20241010	143200	265737655	2935	2935	2935	2935	0
247	20241010	143100	265737655	2935	2935	2935	2935	1
248	20241010	143000	265734720	2935	2935	2935	2935	0
249	20241010	142900	265734720	2935	2935	2935	2935	3
250	20241010	142800	265725915	2935	2935	2935	2935	6
251	20241010	142700	265708305	2935	2935	2935	2935	35
252	20241010	142600	265605580	2930	2930	2930	2930	6
253	20241010	142500	265588000	2935	2935	2935	2935	2003
254	20241010	142400	259709195	2935	2935	2935	2935	0
255	20241010	142300	259709195	2935	2935	2935	2935	55
256	20241010	142200	259547770	2935	2935	2935	2935	50
257	20241010	142100	259401020	2935	2935	2935	2935	0
258	20241010	142000	259401020	2935	2935	2935	2935	0
259	20241010	141900	259401020	2935	2935	2935	2935	0
260	20241010	141800	259401020	2935	2935	2935	2935	0
261	20241010	141700	259401020	2935	2935	2935	2935	0
262	20241010	141600	259401020	2935	2935	2935	2935	0
263	20241010	141500	259401020	2935	2935	2935	2935	0
264	20241010	141400	259401020	2935	2935	2935	2935	0
265	20241010	141300	259401020	2935	2935	2935	2935	0
266	20241010	141200	259401020	2935	2935	2935	2935	0
267	20241010	141100	259401020	2935	2935	2935	2935	0
268	20241010	141000	259401020	2935	2935	2935	2935	1177
269	20241010	140900	255946525	2930	2930	2930	2930	5
270	20241010	140800	255931875	2930	2930	2930	2930	87
271	20241010	140700	255676965	2935	2930	2935	2930	88
272	20241010	140600	255419120	2935	2935	2935	2935	1028
273	20241010	140500	252401940	2935	2935	2935	2935	0
274	20241010	140400	252401940	2935	2935	2935	2935	1
275	20241010	140300	252399005	2930	2930	2930	2930	0
276	20241010	140200	252399005	2930	2930	2930	2930	0
277	20241010	140100	252399005	2930	2930	2930	2930	0
278	20241010	140000	252399005	2930	2930	2930	2930	200
279	20241010	135900	251813005	2935	2935	2935	2935	0
280	20241010	135800	251813005	2935	2935	2935	2935	0
281	20241010	135700	251813005	2935	2930	2935	2930	11
282	20241010	135600	251780770	2935	2935	2935	2935	1
283	20241010	135500	251777835	2930	2935	2935	2930	2
284	20241010	135400	251771970	2930	2930	2930	2930	0
285	20241010	135300	251771970	2930	2930	2930	2930	0
286	20241010	135200	251771970	2930	2930	2930	2930	0
287	20241010	135100	251771970	2930	2930	2930	2930	0
288	20241010	135000	251771970	2930	2930	2930	2930	0
289	20241010	134900	251771970	2930	2930	2930	2930	0
290	20241010	134800	251771970	2930	2930	2930	2930	0
291	20241010	134700	251771970	2930	2930	2930	2930	0
292	20241010	134600	251771970	2930	2930	2930	2930	3
293	20241010	134500	251763180	2935	2935	2935	2935	0
294	20241010	134400	251763180	2935	2935	2935	2935	1
295	20241010	134300	251760245	2935	2935	2935	2935	0
296	20241010	134200	251760245	2935	2930	2935	2930	1076
297	20241010	134100	248602985	2935	2935	2935	2935	0
298	20241010	134000	248602985	2935	2935	2935	2935	249
299	20241010	133900	247872170	2935	2935	2935	2935	2202
300	20241010	133800	241409300	2935	2935	2935	2935	0
301	20241010	133700	241409300	2935	2930	2935	2930	507
302	20241010	133600	239923775	2935	2935	2935	2935	335
303	20241010	133500	238940550	2930	2930	2930	2930	0
304	20241010	133400	238940550	2930	2930	2930	2930	0
305	20241010	133300	238940550	2930	2930	2930	2930	0
306	20241010	133200	238940550	2930	2930	2930	2930	85
307	20241010	133100	238691500	2930	2930	2930	2930	0
308	20241010	133000	238691500	2930	2930	2930	2930	0
309	20241010	132900	238691500	2930	2930	2930	2930	7
310	20241010	132800	238670990	2930	2930	2930	2930	29
311	20241010	132700	238586020	2930	2930	2930	2930	0
312	20241010	132600	238586020	2930	2930	2930	2930	2
313	20241010	132500	238580160	2935	2935	2935	2935	5
314	20241010	132400	238565485	2935	2935	2935	2935	0
315	20241010	132300	238565485	2935	2935	2935	2935	178
316	20241010	132200	238043055	2935	2935	2935	2935	0
317	20241010	132100	238043055	2935	2935	2935	2935	0
318	20241010	132000	238043055	2935	2935	2935	2935	0
319	20241010	131900	238043055	2935	2935	2935	2935	2
320	20241010	131800	238037185	2935	2935	2935	2935	7
321	20241010	131700	238016640	2935	2935	2935	2935	1
322	20241010	131600	238013705	2930	2930	2930	2930	0
323	20241010	131500	238013705	2930	2930	2930	2930	0
324	20241010	131400	238013705	2930	2930	2930	2930	8
325	20241010	131300	237990265	2930	2930	2930	2930	29
326	20241010	131200	237905295	2935	2935	2935	2935	0
327	20241010	131100	237905295	2935	2935	2935	2930	1057
328	20241010	131000	234807880	2935	2935	2935	2935	69
329	20241010	130900	234605365	2930	2930	2930	2930	0
330	20241010	130800	234605365	2930	2930	2930	2930	0
331	20241010	130700	234605365	2930	2930	2930	2930	0
332	20241010	130600	234605365	2930	2930	2930	2930	0
333	20241010	130500	234605365	2930	2930	2930	2930	0
334	20241010	130400	234605365	2930	2930	2930	2930	0
335	20241010	130300	234605365	2930	2930	2930	2930	0
336	20241010	130200	234605365	2930	2930	2930	2930	0
337	20241010	130100	234605365	2930	2930	2930	2930	0
338	20241010	130000	234605365	2930	2930	2930	2930	0
339	20241010	125900	234605365	2930	2930	2930	2930	0
340	20241010	125800	234605365	2930	2930	2930	2930	869
341	20241010	125700	232059195	2930	2930	2930	2930	0
342	20241010	125600	232059195	2930	2930	2930	2930	29
343	20241010	125500	231974225	2930	2930	2930	2930	0
344	20241010	125400	231974225	2930	2930	2930	2930	2
345	20241010	125300	231968365	2930	2930	2930	2930	0
346	20241010	125200	231968365	2930	2930	2930	2930	84
347	20241010	125100	231722245	2935	2935	2935	2935	0
348	20241010	125000	231722245	2935	2935	2935	2935	0
349	20241010	124900	231722245	2935	2935	2935	2935	0
350	20241010	124800	231722245	2935	2935	2935	2935	542
351	20241010	124700	230131475	2935	2935	2935	2935	0
352	20241010	124600	230131475	2935	2935	2935	2935	0
353	20241010	124500	230131475	2935	2935	2935	2935	0
354	20241010	124400	230131475	2935	2935	2935	2935	79
355	20241010	124300	229899610	2935	2935	2935	2935	42
356	20241010	124200	229776340	2930	2930	2930	2930	0
357	20241010	124100	229776340	2930	2930	2930	2930	0
358	20241010	124000	229776340	2930	2930	2930	2930	0
359	20241010	123900	229776340	2930	2930	2930	2930	0
360	20241010	123800	229776340	2930	2930	2930	2930	29
361	20241010	123700	229691370	2935	2935	2935	2935	0
362	20241010	123600	229691370	2935	2935	2935	2935	81
363	20241010	123500	229453635	2935	2935	2935	2935	50
364	20241010	123400	229306885	2935	2935	2935	2935	50
365	20241010	123300	229160135	2935	2935	2935	2935	0
366	20241010	123200	229160135	2935	2935	2935	2935	0
367	20241010	123100	229160135	2935	2935	2935	2935	0
368	20241010	123000	229160135	2935	2935	2935	2935	2
369	20241010	122900	229154265	2930	2930	2930	2930	0
370	20241010	122800	229154265	2930	2930	2930	2930	0
371	20241010	122700	229154265	2930	2930	2930	2930	0
372	20241010	122600	229154265	2930	2930	2930	2930	0
373	20241010	122500	229154265	2930	2930	2930	2930	0
374	20241010	122400	229154265	2930	2930	2930	2930	0
375	20241010	122300	229154265	2930	2930	2930	2930	0
376	20241010	122200	229154265	2930	2930	2930	2930	0
377	20241010	122100	229154265	2930	2930	2930	2930	0
378	20241010	122000	229154265	2930	2930	2930	2930	1600
379	20241010	121900	224466265	2930	2930	2930	2930	29
380	20241010	121800	224381295	2935	2935	2935	2935	18
381	20241010	121700	224328465	2935	2935	2935	2935	0
382	20241010	121600	224328465	2935	2935	2935	2935	1
383	20241010	121500	224325530	2930	2930	2930	2930	0
384	20241010	121400	224325530	2930	2930	2930	2930	0
385	20241010	121300	224325530	2930	2930	2930	2930	0
386	20241010	121200	224325530	2930	2930	2930	2930	0
387	20241010	121100	224325530	2930	2930	2930	2930	41
388	20241010	121000	224205400	2935	2935	2935	2935	68
389	20241010	120900	224005820	2935	2935	2935	2935	10
390	20241010	120800	223976470	2935	2935	2935	2935	0
391	20241010	120700	223976470	2935	2935	2935	2935	4
392	20241010	120600	223964730	2935	2935	2935	2935	0
393	20241010	120500	223964730	2935	2935	2935	2935	0
394	20241010	120400	223964730	2935	2935	2935	2935	15
395	20241010	120300	223920705	2935	2935	2935	2935	247
396	20241010	120200	223195760	2940	2940	2940	2940	0
397	20241010	120100	223195760	2940	2940	2940	2940	0
398	20241010	120000	223195760	2940	2935	2940	2935	30
399	20241010	115900	223107705	2940	2940	2940	2940	1
400	20241010	115800	223104765	2935	2935	2935	2935	0
401	20241010	115700	223104765	2935	2935	2935	2935	0
402	20241010	115600	223104765	2935	2935	2935	2935	0
403	20241010	115500	223104765	2935	2935	2935	2935	0
404	20241010	115400	223104765	2935	2935	2935	2935	79
405	20241010	115300	222872900	2940	2940	2940	2940	0
406	20241010	115200	222872900	2940	2940	2940	2940	0
407	20241010	115100	222872900	2940	2940	2940	2940	0
408	20241010	115000	222872900	2940	2940	2940	2940	2
409	20241010	114900	222867020	2940	2940	2940	2940	1
410	20241010	114800	222864080	2940	2940	2940	2940	0
411	20241010	114700	222864080	2940	2940	2940	2940	0
412	20241010	114600	222864080	2940	2940	2940	2940	0
413	20241010	114500	222864080	2940	2940	2940	2940	0
414	20241010	114400	222864080	2940	2940	2940	2940	0
415	20241010	114300	222864080	2940	2940	2940	2940	0
416	20241010	114200	222864080	2940	2940	2940	2940	37
417	20241010	114100	222755300	2940	2940	2940	2940	0
418	20241010	114000	222755300	2940	2940	2940	2940	9
419	20241010	113900	222728840	2935	2935	2935	2935	0
420	20241010	113800	222728840	2935	2935	2935	2935	0
421	20241010	113700	222728840	2935	2935	2935	2935	0
422	20241010	113600	222728840	2935	2935	2935	2935	172
423	20241010	113500	222224020	2935	2935	2935	2935	0
424	20241010	113400	222224020	2935	2935	2935	2935	0
425	20241010	113300	222224020	2935	2935	2935	2935	0
426	20241010	113200	222224020	2935	2935	2935	2935	1536
427	20241010	113100	217715860	2935	2935	2935	2935	10
428	20241010	113000	217686510	2930	2930	2930	2930	0
429	20241010	112900	217686510	2930	2930	2930	2930	0
430	20241010	112800	217686510	2930	2930	2930	2930	524
431	20241010	112700	216151190	2935	2935	2935	2935	0
432	20241010	112600	216151190	2935	2935	2935	2935	266
433	20241010	112500	215370480	2930	2930	2930	2930	0
434	20241010	112400	215370480	2930	2930	2930	2930	197
435	20241010	112300	214793270	2930	2930	2930	2930	0
436	20241010	112200	214793270	2930	2930	2930	2930	54
437	20241010	112100	214635050	2930	2930	2930	2930	0
438	20241010	112000	214635050	2930	2930	2930	2930	152
439	20241010	111900	214189690	2930	2930	2930	2930	1578
440	20241010	111800	209566150	2930	2930	2930	2930	0
441	20241010	111700	209566150	2930	2930	2930	2925	119
442	20241010	111600	209217975	2930	2930	2930	2930	0
443	20241010	111500	209217975	2930	2930	2930	2930	6
444	20241010	111400	209200395	2930	2930	2930	2930	15
445	20241010	111300	209156445	2930	2930	2930	2930	254
446	20241010	111200	208412225	2930	2930	2930	2930	310
447	20241010	111100	207503925	2935	2935	2935	2935	1
448	20241010	111000	207500990	2930	2930	2930	2930	46
449	20241010	110900	207366210	2925	2925	2925	2925	0
450	20241010	110800	207366210	2925	2930	2930	2925	545
451	20241010	110700	205769585	2930	2930	2930	2930	1
452	20241010	110600	205766655	2930	2930	2930	2930	0
453	20241010	110500	205766655	2930	2930	2930	2930	0
454	20241010	110400	205766655	2930	2930	2930	2930	500
455	20241010	110300	204301655	2925	2925	2925	2925	0
456	20241010	110200	204301655	2925	2925	2925	2925	0
457	20241010	110100	204301655	2925	2925	2925	2925	80
458	20241010	110000	204067655	2930	2930	2930	2930	0
459	20241010	105900	204067655	2930	2930	2930	2930	0
460	20241010	105800	204067655	2930	2930	2930	2930	250
461	20241010	105700	203335155	2930	2930	2930	2930	0
462	20241010	105600	203335155	2930	2930	2930	2930	0
463	20241010	105500	203335155	2930	2930	2930	2930	0
464	20241010	105400	203335155	2930	2930	2930	2930	460
465	20241010	105300	201987355	2930	2930	2930	2930	147
466	20241010	105200	201556645	2930	2930	2930	2930	481
467	20241010	105100	200147315	2925	2925	2925	2925	2
468	20241010	105000	200141465	2930	2930	2930	2930	68
469	20241010	104900	199942225	2930	2930	2930	2930	0
470	20241010	104800	199942225	2930	2930	2930	2930	0
471	20241010	104700	199942225	2930	2930	2930	2930	0
472	20241010	104600	199942225	2930	2930	2930	2930	1
473	20241010	104500	199939295	2925	2925	2925	2925	216
474	20241010	104400	199307495	2930	2930	2930	2930	0
475	20241010	104300	199307495	2930	2925	2930	2925	71
476	20241010	104200	199099610	2930	2930	2930	2930	0
477	20241010	104100	199099610	2930	2930	2930	2930	5
478	20241010	104000	199084960	2930	2930	2930	2930	0
479	20241010	103900	199084960	2930	2930	2930	2930	0
480	20241010	103800	199084960	2930	2930	2930	2930	0
481	20241010	103700	199084960	2930	2930	2930	2930	1403
482	20241010	103600	194974170	2930	2930	2930	2930	2
483	20241010	103500	194968310	2930	2930	2930	2930	0
484	20241010	103400	194968310	2930	2930	2930	2930	1
485	20241010	103300	194965380	2930	2930	2930	2930	2
486	20241010	103200	194959520	2925	2925	2925	2925	0
487	20241010	103100	194959520	2925	2930	2930	2925	34
488	20241010	103000	194860045	2930	2930	2930	2930	99
489	20241010	102900	194569975	2925	2925	2925	2925	0
490	20241010	102800	194569975	2925	2925	2925	2925	0
491	20241010	102700	194569975	2925	2925	2925	2925	0
492	20241010	102600	194569975	2925	2925	2925	2925	0
493	20241010	102500	194569975	2925	2925	2925	2925	171
494	20241010	102400	194069800	2925	2925	2925	2925	60
495	20241010	102300	193894300	2925	2925	2925	2925	0
496	20241010	102200	193894300	2925	2930	2930	2925	773
497	20241010	102100	191633240	2930	2930	2930	2930	20
498	20241010	102000	191574640	2930	2925	2930	2920	2513
499	20241010	101900	184224900	2930	2930	2930	2930	131
500	20241010	101800	183841070	2925	2925	2925	2925	0
501	20241010	101700	183841070	2925	2925	2925	2925	0
502	20241010	101600	183841070	2925	2925	2925	2925	0
503	20241010	101500	183841070	2925	2935	2935	2925	433
504	20241010	101400	182570675	2935	2930	2935	2930	59
505	20241010	101300	182397765	2935	2935	2935	2935	0
506	20241010	101200	182397765	2935	2935	2935	2935	16
507	20241010	101100	182350805	2935	2935	2935	2935	26
508	20241010	101000	182274495	2930	2930	2930	2930	262
509	20241010	100900	181506835	2930	2930	2930	2930	709
510	20241010	100800	179429465	2930	2930	2930	2930	10
511	20241010	100700	179400165	2930	2930	2930	2925	1163
512	20241010	100600	175992980	2930	2930	2930	2930	0
513	20241010	100500	175992980	2930	2930	2930	2930	0
514	20241010	100400	175992980	2930	2930	2930	2930	2
515	20241010	100300	175987120	2930	2930	2930	2930	91
516	20241010	100200	175720490	2925	2925	2925	2925	0
517	20241010	100100	175720490	2925	2925	2925	2925	0
518	20241010	100000	175720490	2925	2925	2925	2925	0
519	20241010	095900	175720490	2925	2925	2925	2925	0
520	20241010	095800	175720490	2925	2925	2925	2925	0
521	20241010	095700	175720490	2925	2930	2930	2925	1033
522	20241010	095600	172698960	2930	2930	2930	2930	25
523	20241010	095500	172625710	2930	2930	2930	2930	1
524	20241010	095400	172622780	2930	2930	2930	2930	1
525	20241010	095300	172619850	2925	2925	2925	2925	5
526	20241010	095200	172605225	2930	2930	2930	2930	11
527	20241010	095100	172572995	2930	2930	2930	2930	1
528	20241010	095000	172570065	2930	2930	2930	2930	201
529	20241010	094900	171981135	2930	2930	2930	2930	251
530	20241010	094800	171245705	2930	2930	2930	2930	1095
531	20241010	094700	168037355	2930	2930	2930	2930	198
532	20241010	094600	167457215	2930	2930	2930	2930	31
533	20241010	094500	167366385	2930	2930	2930	2930	1054
534	20241010	094400	164278165	2930	2930	2930	2925	102
535	20241010	094300	163979310	2925	2925	2925	2925	1
536	20241010	094200	163976385	2925	2930	2930	2925	806
537	20241010	094100	161618805	2925	2925	2925	2925	202
538	20241010	094000	161027955	2925	2925	2925	2925	2
539	20241010	093900	161022105	2925	2925	2925	2925	0
540	20241010	093800	161022105	2925	2925	2925	2920	183
541	20241010	093700	160487690	2925	2925	2925	2920	108
542	20241010	093600	160172200	2925	2925	2925	2920	21
543	20241010	093500	160110780	2920	2925	2930	2920	173
544	20241010	093400	159604750	2930	2935	2935	2930	12
545	20241010	093300	159569580	2935	2935	2935	2910	10037
546	20241010	093200	130293770	2935	2935	2935	2935	23
547	20241010	093100	130226265	2935	2935	2935	2935	0
548	20241010	093000	130226265	2935	2935	2935	2935	6
549	20241010	092900	130208655	2935	2935	2935	2935	3
550	20241010	092800	130199850	2935	2935	2935	2935	171
551	20241010	092700	129697965	2940	2935	2940	2935	48
552	20241010	092600	129557075	2940	2940	2940	2940	1
553	20241010	092500	129554135	2940	2935	2940	2935	10
554	20241010	092400	129524780	2940	2940	2940	2940	8
555	20241010	092300	129501260	2940	2940	2940	2920	10002
556	20241010	092200	100238530	2945	2945	2945	2945	0
557	20241010	092100	100238530	2945	2940	2945	2940	553
558	20241010	092000	98612705	2935	2935	2935	2935	1219
559	20241010	091900	95034940	2940	2940	2940	2940	100
560	20241010	091800	94740940	2940	2935	2940	2935	414
561	20241010	091700	93524280	2940	2940	2940	2940	1
562	20241010	091600	93521340	2940	2940	2940	2940	0
563	20241010	091500	93521340	2940	2935	2940	2935	1041
564	20241010	091400	90462915	2935	2935	2935	2935	94
565	20241010	091300	90187025	2940	2940	2940	2940	3
566	20241010	091200	90178205	2940	2940	2940	2940	10
567	20241010	091100	90148805	2940	2940	2940	2940	10
568	20241010	091000	90119405	2940	2935	2940	2930	940
569	20241010	090900	87356490	2935	2935	2935	2925	445
570	20241010	090800	86050425	2925	2925	2925	2925	1057
571	20241010	090700	82958700	2925	2935	2935	2925	1050
572	20241010	090600	79879770	2940	2930	2945	2920	2367
573	20241010	090500	72951710	2940	2935	2940	2925	3937
574	20241010	090400	61404615	2945	2950	2950	2920	10102
575	20241010	090300	31859965	2950	2950	2950	2945	699
576	20241010	090200	29797920	2950	2950	2950	2950	4
577	20241010	090100	29786120	2955	2960	2960	2915	10074
578	20241010	090000	239760	2960	2960	2960	2960	81