KissMeData/001380/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	183400	358450660	2950	2950	2950	2950	4416
3	20241015	183300	358450660	2950	2950	2950	2950	0
4	20241015	183200	358450660	2950	2950	2950	2950	0
5	20241015	183100	358450660	2950	2950	2950	2950	0
6	20241015	183000	358450660	2950	2950	2950	2950	0
7	20241015	182900	358450660	2950	2950	2950	2950	0
8	20241015	182800	358450660	2950	2950	2950	2950	0
9	20241015	182700	358450660	2950	2950	2950	2950	0
10	20241015	182600	358450660	2950	2950	2950	2950	0
11	20241015	182500	358450660	2950	2950	2950	2950	0
12	20241015	182400	358450660	2950	2950	2950	2950	0
13	20241015	182300	358450660	2950	2950	2950	2950	0
14	20241015	182200	358450660	2950	2950	2950	2950	0
15	20241015	182100	358450660	2950	2950	2950	2950	0
16	20241015	182000	358450660	2950	2950	2950	2950	0
17	20241015	181900	358450660	2950	2950	2950	2950	0
18	20241015	181800	358450660	2950	2950	2950	2950	0
19	20241015	181700	358450660	2950	2950	2950	2950	0
20	20241015	181600	358450660	2950	2950	2950	2950	0
21	20241015	181500	358450660	2950	2950	2950	2950	0
22	20241015	181400	358450660	2950	2950	2950	2950	0
23	20241015	181300	358450660	2950	2950	2950	2950	0
24	20241015	181200	358450660	2950	2950	2950	2950	0
25	20241015	181100	358450660	2950	2950	2950	2950	0
26	20241015	181000	358450660	2950	2950	2950	2950	0
27	20241015	180900	358450660	2950	2950	2950	2950	0
28	20241015	180800	358450660	2950	2950	2950	2950	0
29	20241015	180700	358450660	2950	2950	2950	2950	0
30	20241015	180600	358450660	2950	2950	2950	2950	0
31	20241015	180500	358450660	2950	2950	2950	2950	0
32	20241015	180400	358450660	2950	2950	2950	2950	4416
33	20241015	180300	358450660	2950	2950	2950	2950	0
34	20241015	180200	358450660	2950	2950	2950	2950	0
35	20241015	180100	358450660	2950	2950	2950	2950	0
36	20241015	180000	358450660	2950	2950	2950	2950	0
37	20241015	175900	358450660	2950	2950	2950	2950	0
38	20241015	175800	358450660	2950	2950	2950	2950	0
39	20241015	175700	358450660	2950	2950	2950	2950	0
40	20241015	175600	358450660	2950	2950	2950	2950	0
41	20241015	175500	358450660	2950	2950	2950	2950	0
42	20241015	175400	358450660	2950	2950	2950	2950	0
43	20241015	175300	358450660	2950	2950	2950	2950	0
44	20241015	175200	358450660	2950	2950	2950	2950	0
45	20241015	175100	358450660	2950	2950	2950	2950	0
46	20241015	175000	358450660	2950	2950	2950	2950	0
47	20241015	174900	358450660	2950	2950	2950	2950	0
48	20241015	174800	358450660	2950	2950	2950	2950	0
49	20241015	174700	358450660	2950	2950	2950	2950	0
50	20241015	174600	358450660	2950	2950	2950	2950	0
51	20241015	174500	358450660	2950	2950	2950	2950	0
52	20241015	174400	358450660	2950	2950	2950	2950	0
53	20241015	174300	358450660	2950	2950	2950	2950	0
54	20241015	174200	358450660	2950	2950	2950	2950	0
55	20241015	174100	358450660	2950	2950	2950	2950	0
56	20241015	174000	358450660	2950	2950	2950	2950	0
57	20241015	173900	358450660	2950	2950	2950	2950	0
58	20241015	173800	358450660	2950	2950	2950	2950	0
59	20241015	173700	358450660	2950	2950	2950	2950	0
60	20241015	173600	358450660	2950	2950	2950	2950	0
61	20241015	173500	358450660	2950	2950	2950	2950	0
62	20241015	173400	358450660	2950	2950	2950	2950	4416
63	20241015	173300	358450660	2950	2950	2950	2950	0
64	20241015	173200	358450660	2950	2950	2950	2950	0
65	20241015	173100	358450660	2950	2950	2950	2950	0
66	20241015	173000	358450660	2950	2950	2950	2950	0
67	20241015	172900	358450660	2950	2950	2950	2950	0
68	20241015	172800	358450660	2950	2950	2950	2950	0
69	20241015	172700	358450660	2950	2950	2950	2950	0
70	20241015	172600	358450660	2950	2950	2950	2950	0
71	20241015	172500	358450660	2950	2950	2950	2950	0
72	20241015	172400	358450660	2950	2950	2950	2950	0
73	20241015	172300	358450660	2950	2950	2950	2950	0
74	20241015	172200	358450660	2950	2950	2950	2950	0
75	20241015	172100	358450660	2950	2950	2950	2950	0
76	20241015	172000	358450660	2950	2950	2950	2950	0
77	20241015	171900	358450660	2950	2950	2950	2950	0
78	20241015	171800	358450660	2950	2950	2950	2950	0
79	20241015	171700	358450660	2950	2950	2950	2950	0
80	20241015	171600	358450660	2950	2950	2950	2950	0
81	20241015	171500	358450660	2950	2950	2950	2950	0
82	20241015	171400	358450660	2950	2950	2950	2950	0
83	20241015	171300	358450660	2950	2950	2950	2950	0
84	20241015	171200	358450660	2950	2950	2950	2950	0
85	20241015	171100	358450660	2950	2950	2950	2950	0
86	20241015	171000	358450660	2950	2950	2950	2950	0
87	20241015	170900	358450660	2950	2950	2950	2950	0
88	20241015	170800	358450660	2950	2950	2950	2950	0
89	20241015	170700	358450660	2950	2950	2950	2950	0
90	20241015	170600	358450660	2950	2950	2950	2950	0
91	20241015	170500	358450660	2950	2950	2950	2950	0
92	20241015	170400	358450660	2950	2950	2950	2950	4416
93	20241015	170300	358450660	2950	2950	2950	2950	0
94	20241015	170200	358450660	2950	2950	2950	2950	0
95	20241015	170100	358450660	2950	2950	2950	2950	0
96	20241015	170000	358450660	2950	2950	2950	2950	0
97	20241015	165900	358450660	2950	2950	2950	2950	0
98	20241015	165800	358450660	2950	2950	2950	2950	0
99	20241015	165700	358450660	2950	2950	2950	2950	0
100	20241015	165600	358450660	2950	2950	2950	2950	0
101	20241015	165500	358450660	2950	2950	2950	2950	0
102	20241015	165400	358450660	2950	2950	2950	2950	0
103	20241015	165300	358450660	2950	2950	2950	2950	0
104	20241015	165200	358450660	2950	2950	2950	2950	0
105	20241015	165100	358450660	2950	2950	2950	2950	0
106	20241015	165000	358450660	2950	2950	2950	2950	0
107	20241015	164900	358450660	2950	2950	2950	2950	0
108	20241015	164800	358450660	2950	2950	2950	2950	0
109	20241015	164700	358450660	2950	2950	2950	2950	0
110	20241015	164600	358450660	2950	2950	2950	2950	0
111	20241015	164500	358450660	2950	2950	2950	2950	0
112	20241015	164400	358450660	2950	2950	2950	2950	0
113	20241015	164300	358450660	2950	2950	2950	2950	0
114	20241015	164200	358450660	2950	2950	2950	2950	0
115	20241015	164100	358450660	2950	2950	2950	2950	0
116	20241015	164000	358450660	2950	2950	2950	2950	0
117	20241015	163900	358450660	2950	2950	2950	2950	0
118	20241015	163800	358450660	2950	2950	2950	2950	0
119	20241015	163700	358450660	2950	2950	2950	2950	0
120	20241015	163600	358450660	2950	2950	2950	2950	0
121	20241015	163500	358450660	2950	2950	2950	2950	0
122	20241015	163400	358450660	2950	2950	2950	2950	4416
123	20241015	163300	358450660	2950	2950	2950	2950	0
124	20241015	163200	358450660	2950	2950	2950	2950	0
125	20241015	163100	358450660	2950	2950	2950	2950	0
126	20241015	163000	358450660	2950	2950	2950	2950	0
127	20241015	162900	358450660	2950	2950	2950	2950	0
128	20241015	162800	358450660	2950	2950	2950	2950	0
129	20241015	162700	358450660	2950	2950	2950	2950	0
130	20241015	162600	358450660	2950	2950	2950	2950	0
131	20241015	162500	358450660	2950	2950	2950	2950	0
132	20241015	162400	358450660	2950	2950	2950	2950	0
133	20241015	162300	358450660	2950	2950	2950	2950	0
134	20241015	162200	358450660	2950	2950	2950	2950	0
135	20241015	162100	358450660	2950	2950	2950	2950	0
136	20241015	162000	358450660	2950	2950	2950	2950	0
137	20241015	161900	358450660	2950	2950	2950	2950	0
138	20241015	161800	358450660	2950	2950	2950	2950	0
139	20241015	161700	358450660	2950	2950	2950	2950	0
140	20241015	161600	358450660	2950	2950	2950	2950	0
141	20241015	161500	358450660	2950	2950	2950	2950	0
142	20241015	161400	358450660	2950	2950	2950	2950	0
143	20241015	161300	358450660	2950	2950	2950	2950	0
144	20241015	161200	358450660	2950	2950	2950	2950	0
145	20241015	161100	358450660	2950	2950	2950	2950	0
146	20241015	161000	358450660	2950	2950	2950	2950	0
147	20241015	160900	358450660	2950	2950	2950	2950	0
148	20241015	160800	358450660	2950	2950	2950	2950	0
149	20241015	160700	358450660	2950	2950	2950	2950	0
150	20241015	160600	358450660	2950	2950	2950	2950	0
151	20241015	160500	358450660	2950	2950	2950	2950	0
152	20241015	160400	358450660	2950	2950	2950	2950	4416
153	20241015	160300	358450660	2950	2950	2950	2950	0
154	20241015	160200	358450660	2950	2950	2950	2950	0
155	20241015	160100	358450660	2950	2950	2950	2950	0
156	20241015	160000	358450660	2950	2950	2950	2950	0
157	20241015	155900	358450660	2950	2950	2950	2950	0
158	20241015	155800	358450660	2950	2950	2950	2950	0
159	20241015	155700	358450660	2950	2950	2950	2950	0
160	20241015	155600	358450660	2950	2950	2950	2950	0
161	20241015	155500	358450660	2950	2950	2950	2950	0
162	20241015	155400	358450660	2950	2950	2950	2950	0
163	20241015	155300	358450660	2950	2950	2950	2950	0
164	20241015	155200	358450660	2950	2950	2950	2950	0
165	20241015	155100	358450660	2950	2950	2950	2950	0
166	20241015	155000	358450660	2950	2950	2950	2950	0
167	20241015	154900	358450660	2950	2950	2950	2950	0
168	20241015	154800	358450660	2950	2950	2950	2950	0
169	20241015	154700	358450660	2950	2950	2950	2950	0
170	20241015	154600	358450660	2950	2950	2950	2950	0
171	20241015	154500	358450660	2950	2950	2950	2950	0
172	20241015	154400	358450660	2950	2950	2950	2950	0
173	20241015	154300	358450660	2950	2950	2950	2950	0
174	20241015	154200	358450660	2950	2950	2950	2950	0
175	20241015	154100	358450660	2950	2950	2950	2950	0
176	20241015	154000	358450660	2950	2950	2950	2950	0
177	20241015	153900	358450660	2950	2950	2950	2950	0
178	20241015	153800	358450660	2950	2950	2950	2950	0
179	20241015	153700	358450660	2950	2950	2950	2950	0
180	20241015	153600	358450660	2950	2950	2950	2950	0
181	20241015	153500	358450660	2950	2950	2950	2950	0
182	20241015	153400	358450660	2950	2950	2950	2950	4416
183	20241015	153300	358450660	2950	2950	2950	2950	0
184	20241015	153200	358450660	2950	2950	2950	2950	0
185	20241015	153100	358450660	2950	2950	2950	2950	0
186	20241015	153000	358450660	2950	2950	2950	2950	4416
187	20241015	152900	345423460	2945	2945	2945	2945	0
188	20241015	152800	345423460	2945	2945	2945	2945	0
189	20241015	152700	345423460	2945	2945	2945	2945	0
190	20241015	152600	345423460	2945	2945	2945	2945	0
191	20241015	152500	345423460	2945	2945	2945	2945	0
192	20241015	152400	345423460	2945	2945	2945	2945	0
193	20241015	152300	345423460	2945	2945	2945	2945	0
194	20241015	152200	345423460	2945	2945	2945	2945	0
195	20241015	152100	345423460	2945	2945	2945	2945	0
196	20241015	152000	345423460	2945	2945	2945	2945	0
197	20241015	151900	345423460	2945	2945	2945	2945	3213
198	20241015	151800	335961175	2945	2945	2945	2935	1070
199	20241015	151700	332810665	2945	2945	2945	2945	0
200	20241015	151600	332810665	2945	2945	2945	2940	705
201	20241015	151500	330737915	2940	2940	2940	2940	318
202	20241015	151400	329802995	2945	2935	2945	2930	901
203	20241015	151300	327161700	2945	2945	2945	2945	0
204	20241015	151200	327161700	2945	2940	2945	2940	223
205	20241015	151100	326506070	2940	2940	2940	2940	0
206	20241015	151000	326506070	2940	2940	2940	2940	0
207	20241015	150900	326506070	2940	2940	2940	2940	0
208	20241015	150800	326506070	2940	2940	2940	2940	652
209	20241015	150700	324589190	2935	2935	2935	2935	0
210	20241015	150600	324589190	2935	2935	2935	2935	1202
211	20241015	150500	321061320	2935	2935	2935	2935	722
212	20241015	150400	318942250	2935	2935	2935	2935	284
213	20241015	150300	318108710	2935	2925	2935	2925	4
214	20241015	150200	318097000	2925	2925	2925	2925	100
215	20241015	150100	317804500	2925	2925	2925	2925	0
216	20241015	150000	317804500	2925	2925	2925	2925	278
217	20241015	145900	316991350	2935	2935	2935	2935	3
218	20241015	145800	316982545	2925	2925	2925	2925	5
219	20241015	145700	316967920	2930	2930	2930	2930	0
220	20241015	145600	316967920	2930	2930	2930	2930	811
221	20241015	145500	314591690	2930	2930	2930	2930	18
222	20241015	145400	314538950	2930	2930	2930	2930	0
223	20241015	145300	314538950	2930	2930	2930	2930	50
224	20241015	145200	314392450	2930	2930	2930	2930	1150
225	20241015	145100	311022950	2920	2925	2925	2920	572
226	20241015	145000	309350545	2925	2925	2925	2925	1500
227	20241015	144900	304963045	2935	2935	2935	2935	14
228	20241015	144800	304921955	2935	2935	2935	2935	0
229	20241015	144700	304921955	2935	2935	2935	2935	0
230	20241015	144600	304921955	2935	2935	2935	2935	0
231	20241015	144500	304921955	2935	2935	2935	2935	0
232	20241015	144400	304921955	2935	2935	2935	2935	0
233	20241015	144300	304921955	2935	2930	2935	2930	1574
234	20241015	144200	300307430	2925	2925	2925	2925	156
235	20241015	144100	299851130	2925	2925	2925	2925	0
236	20241015	144000	299851130	2925	2925	2925	2925	46
237	20241015	143900	299716580	2925	2925	2925	2925	43
238	20241015	143800	299590805	2940	2940	2940	2940	0
239	20241015	143700	299590805	2940	2940	2940	2940	0
240	20241015	143600	299590805	2940	2940	2940	2940	2
241	20241015	143500	299584925	2920	2920	2920	2920	0
242	20241015	143400	299584925	2920	2925	2925	2920	23
243	20241015	143300	299517735	2940	2940	2940	2940	0
244	20241015	143200	299517735	2940	2940	2940	2940	2
245	20241015	143100	299511855	2920	2920	2920	2920	50
246	20241015	143000	299365855	2940	2920	2940	2920	354
247	20241015	142900	298332095	2940	2940	2940	2940	4
248	20241015	142800	298320335	2920	2940	2940	2920	1701
249	20241015	142700	293353250	2940	2940	2940	2940	0
250	20241015	142600	293353250	2940	2940	2940	2940	0
251	20241015	142500	293353250	2940	2940	2940	2940	0
252	20241015	142400	293353250	2940	2940	2940	2940	0
253	20241015	142300	293353250	2940	2940	2940	2940	0
254	20241015	142200	293353250	2940	2940	2940	2940	0
255	20241015	142100	293353250	2940	2940	2940	2940	0
256	20241015	142000	293353250	2940	2940	2940	2940	0
257	20241015	141900	293353250	2940	2940	2940	2940	5
258	20241015	141800	293338550	2930	2930	2930	2930	233
259	20241015	141700	292655860	2930	2930	2930	2930	2
260	20241015	141600	292650000	2930	2930	2930	2930	17
261	20241015	141500	292600190	2940	2940	2940	2940	100
262	20241015	141400	292306190	2940	2925	2940	2920	98
263	20241015	141300	292019750	2920	2930	2930	2920	812
264	20241015	141200	289644705	2930	2940	2940	2930	69
265	20241015	141100	289442525	2935	2935	2935	2935	0
266	20241015	141000	289442525	2935	2935	2935	2935	0
267	20241015	140900	289442525	2935	2935	2935	2935	0
268	20241015	140800	289442525	2935	2935	2935	2935	50
269	20241015	140700	289295775	2925	2925	2925	2925	0
270	20241015	140600	289295775	2925	2925	2925	2925	12
271	20241015	140500	289260675	2925	2925	2925	2925	0
272	20241015	140400	289260675	2925	2925	2925	2925	0
273	20241015	140300	289260675	2925	2925	2925	2925	0
274	20241015	140200	289260675	2925	2925	2925	2925	0
275	20241015	140100	289260675	2925	2925	2925	2925	100
276	20241015	140000	288968175	2940	2940	2940	2940	1
277	20241015	135900	288965235	2940	2940	2940	2940	0
278	20241015	135800	288965235	2940	2940	2940	2940	19
279	20241015	135700	288909375	2940	2940	2940	2940	0
280	20241015	135600	288909375	2940	2940	2940	2940	0
281	20241015	135500	288909375	2940	2940	2940	2940	1
282	20241015	135400	288906435	2925	2925	2925	2925	3
283	20241015	135300	288897660	2925	2925	2925	2925	0
284	20241015	135200	288897660	2925	2925	2925	2925	29
285	20241015	135100	288812835	2940	2940	2940	2940	11
286	20241015	135000	288780495	2940	2940	2940	2940	3
287	20241015	134900	288771675	2940	2940	2940	2940	0
288	20241015	134800	288771675	2940	2940	2940	2940	0
289	20241015	134700	288771675	2940	2940	2940	2940	0
290	20241015	134600	288771675	2940	2940	2940	2940	0
291	20241015	134500	288771675	2940	2940	2940	2940	27
292	20241015	134400	288692295	2940	2940	2940	2940	0
293	20241015	134300	288692295	2940	2940	2940	2940	0
294	20241015	134200	288692295	2940	2940	2940	2940	6
295	20241015	134100	288674655	2940	2940	2940	2940	0
296	20241015	134000	288674655	2940	2940	2940	2940	29
297	20241015	133900	288589395	2940	2940	2940	2940	0
298	20241015	133800	288589395	2940	2940	2940	2940	0
299	20241015	133700	288589395	2940	2940	2940	2940	1
300	20241015	133600	288586455	2930	2930	2930	2930	500
301	20241015	133500	287121455	2930	2930	2930	2930	0
302	20241015	133400	287121455	2930	2930	2930	2930	0
303	20241015	133300	287121455	2930	2930	2930	2930	0
304	20241015	133200	287121455	2930	2930	2930	2930	0
305	20241015	133100	287121455	2930	2930	2930	2930	83
306	20241015	133000	286878265	2940	2940	2940	2940	0
307	20241015	132900	286878265	2940	2940	2940	2940	0
308	20241015	132800	286878265	2940	2940	2940	2940	277
309	20241015	132700	286063885	2920	2930	2930	2920	150
310	20241015	132600	285624475	2930	2930	2930	2930	2
311	20241015	132500	285618615	2925	2925	2925	2925	17
312	20241015	132400	285568890	2925	2925	2925	2925	0
313	20241015	132300	285568890	2925	2925	2925	2925	0
314	20241015	132200	285568890	2925	2925	2925	2925	200
315	20241015	132100	284983890	2925	2925	2925	2925	0
316	20241015	132000	284983890	2925	2925	2925	2925	0
317	20241015	131900	284983890	2925	2925	2925	2925	1054
318	20241015	131800	281900940	2925	2930	2930	2925	190
319	20241015	131700	281344940	2920	2920	2920	2920	0
320	20241015	131600	281344940	2920	2920	2920	2920	0
321	20241015	131500	281344940	2920	2920	2920	2920	0
322	20241015	131400	281344940	2920	2920	2920	2920	0
323	20241015	131300	281344940	2920	2920	2920	2920	46
324	20241015	131200	281210620	2915	2915	2915	2915	0
325	20241015	131100	281210620	2915	2915	2915	2915	0
326	20241015	131000	281210620	2915	2920	2920	2915	3090
327	20241015	130900	272202430	2920	2920	2920	2920	1474
328	20241015	130800	267898350	2945	2945	2945	2945	0
329	20241015	130700	267898350	2945	2945	2945	2945	0
330	20241015	130600	267898350	2945	2945	2945	2945	1
331	20241015	130500	267895405	2945	2945	2945	2945	24
332	20241015	130400	267824725	2945	2945	2945	2920	1008
333	20241015	130300	264881165	2920	2920	2920	2920	71
334	20241015	130200	264673845	2945	2945	2945	2945	0
335	20241015	130100	264673845	2945	2945	2945	2945	0
336	20241015	130000	264673845	2945	2945	2945	2945	0
337	20241015	125900	264673845	2945	2920	2945	2920	852
338	20241015	125800	262185905	2945	2945	2945	2945	0
339	20241015	125700	262185905	2945	2925	2945	2925	44
340	20241015	125600	262057185	2925	2925	2925	2925	1104
341	20241015	125500	258827985	2925	2925	2925	2925	2
342	20241015	125400	258822135	2945	2945	2945	2945	1
343	20241015	125300	258819190	2925	2925	2925	2925	46
344	20241015	125200	258684640	2950	2950	2950	2950	0
345	20241015	125100	258684640	2950	2950	2950	2950	3
346	20241015	125000	258675790	2925	2925	2925	2925	20
347	20241015	124900	258617290	2950	2950	2950	2950	0
348	20241015	124800	258617290	2950	2950	2950	2950	0
349	20241015	124700	258617290	2950	2950	2950	2950	0
350	20241015	124600	258617290	2950	2950	2950	2950	427
351	20241015	124500	257357640	2950	2945	2950	2945	23
352	20241015	124400	257289900	2950	2950	2950	2950	0
353	20241015	124300	257289900	2950	2950	2950	2950	0
354	20241015	124200	257289900	2950	2950	2950	2950	2
355	20241015	124100	257284000	2950	2950	2950	2950	129
356	20241015	124000	256903450	2950	2950	2950	2950	1
357	20241015	123900	256900500	2950	2950	2950	2950	0
358	20241015	123800	256900500	2950	2935	2950	2925	369
359	20241015	123700	255821090	2950	2950	2950	2950	0
360	20241015	123600	255821090	2950	2950	2950	2950	0
361	20241015	123500	255821090	2950	2945	2950	2945	602
362	20241015	123400	254045195	2930	2930	2930	2930	0
363	20241015	123300	254045195	2930	2930	2930	2930	500
364	20241015	123200	252580195	2950	2950	2950	2950	0
365	20241015	123100	252580195	2950	2950	2950	2950	0
366	20241015	123000	252580195	2950	2950	2950	2950	4
367	20241015	122900	252568395	2950	2950	2950	2950	0
368	20241015	122800	252568395	2950	2950	2950	2950	0
369	20241015	122700	252568395	2950	2940	2950	2940	11
370	20241015	122600	252535985	2950	2950	2950	2950	0
371	20241015	122500	252535985	2950	2950	2950	2950	0
372	20241015	122400	252535985	2950	2950	2950	2950	0
373	20241015	122300	252535985	2950	2950	2950	2950	0
374	20241015	122200	252535985	2950	2950	2950	2950	17
375	20241015	122100	252485835	2950	2950	2950	2950	0
376	20241015	122000	252485835	2950	2950	2950	2950	0
377	20241015	121900	252485835	2950	2950	2950	2950	10
378	20241015	121800	252456335	2930	2940	2940	2930	2000
379	20241015	121700	246588775	2940	2940	2940	2940	0
380	20241015	121600	246588775	2940	2940	2940	2940	0
381	20241015	121500	246588775	2940	2940	2940	2940	0
382	20241015	121400	246588775	2940	2940	2940	2940	0
383	20241015	121300	246588775	2940	2940	2940	2940	0
384	20241015	121200	246588775	2940	2940	2940	2940	0
385	20241015	121100	246588775	2940	2945	2945	2940	11
386	20241015	121000	246556385	2940	2945	2945	2940	867
387	20241015	120900	244003540	2950	2950	2950	2950	0
388	20241015	120800	244003540	2950	2950	2950	2950	0
389	20241015	120700	244003540	2950	2950	2950	2950	0
390	20241015	120600	244003540	2950	2950	2950	2950	0
391	20241015	120500	244003540	2950	2950	2950	2950	0
392	20241015	120400	244003540	2950	2950	2950	2950	10
393	20241015	120300	243974040	2950	2945	2950	2945	35
394	20241015	120200	243870940	2955	2955	2955	2955	0
395	20241015	120100	243870940	2955	2955	2955	2955	338
396	20241015	120000	242872150	2955	2955	2955	2955	100
397	20241015	115900	242576650	2955	2955	2955	2955	0
398	20241015	115800	242576650	2955	2955	2955	2955	18
399	20241015	115700	242523460	2950	2950	2950	2950	102
400	20241015	115600	242222560	2950	2950	2950	2950	13
401	20241015	115500	242184210	2950	2945	2950	2930	5129
402	20241015	115400	227078145	2945	2945	2945	2945	4
403	20241015	115300	227066365	2945	2930	2945	2930	4319
404	20241015	115200	214367370	2935	2930	2935	2930	574
405	20241015	115100	212683140	2920	2920	2920	2920	0
406	20241015	115000	212683140	2920	2920	2925	2920	884
407	20241015	114900	210098305	2920	2920	2920	2920	0
408	20241015	114800	210098305	2920	2920	2920	2920	0
409	20241015	114700	210098305	2920	2920	2920	2920	400
410	20241015	114600	208930305	2920	2920	2920	2920	1
411	20241015	114500	208927385	2920	2920	2920	2920	0
412	20241015	114400	208927385	2920	2920	2920	2920	0
413	20241015	114300	208927385	2920	2920	2920	2920	0
414	20241015	114200	208927385	2920	2920	2920	2920	0
415	20241015	114100	208927385	2920	2920	2920	2920	0
416	20241015	114000	208927385	2920	2925	2925	2920	14
417	20241015	113900	208886455	2905	2905	2905	2905	0
418	20241015	113800	208886455	2905	2905	2905	2905	0
419	20241015	113700	208886455	2905	2905	2905	2905	20
420	20241015	113600	208828355	2905	2905	2905	2905	0
421	20241015	113500	208828355	2905	2905	2905	2905	0
422	20241015	113400	208828355	2905	2905	2905	2905	0
423	20241015	113300	208828355	2905	2910	2910	2905	1728
424	20241015	113200	203806125	2915	2915	2915	2915	0
425	20241015	113100	203806125	2915	2915	2915	2915	0
426	20241015	113000	203806125	2915	2915	2915	2915	135
427	20241015	112900	203412600	2905	2905	2905	2905	0
428	20241015	112800	203412600	2905	2905	2905	2905	2
429	20241015	112700	203406790	2915	2915	2915	2915	0
430	20241015	112600	203406790	2915	2915	2915	2915	0
431	20241015	112500	203406790	2915	2915	2915	2915	0
432	20241015	112400	203406790	2915	2915	2915	2915	0
433	20241015	112300	203406790	2915	2915	2915	2915	0
434	20241015	112200	203406790	2915	2915	2915	2915	0
435	20241015	112100	203406790	2915	2915	2915	2915	2
436	20241015	112000	203400960	2915	2900	2915	2900	71
437	20241015	111900	203195045	2900	2905	2905	2900	7171
438	20241015	111800	182383850	2920	2920	2920	2920	0
439	20241015	111700	182383850	2920	2910	2920	2910	687
440	20241015	111600	180384620	2910	2910	2910	2910	0
441	20241015	111500	180384620	2910	2910	2910	2910	0
442	20241015	111400	180384620	2910	2910	2910	2910	0
443	20241015	111300	180384620	2910	2910	2910	2910	0
444	20241015	111200	180384620	2910	2910	2910	2910	28
445	20241015	111100	180303140	2910	2910	2910	2910	0
446	20241015	111000	180303140	2910	2910	2910	2910	30
447	20241015	110900	180215840	2910	2910	2910	2910	36
448	20241015	110800	180111080	2910	2910	2910	2910	19
449	20241015	110700	180055790	2910	2910	2910	2910	0
450	20241015	110600	180055790	2910	2910	2910	2910	731
451	20241015	110500	177928580	2915	2915	2915	2915	1
452	20241015	110400	177925665	2915	2915	2915	2915	9
453	20241015	110300	177899430	2910	2910	2910	2910	5
454	20241015	110200	177884880	2915	2915	2915	2915	0
455	20241015	110100	177884880	2915	2915	2915	2915	0
456	20241015	110000	177884880	2915	2915	2915	2915	0
457	20241015	105900	177884880	2915	2915	2915	2915	200
458	20241015	105800	177301880	2915	2915	2915	2915	256
459	20241015	105700	176555640	2920	2920	2920	2920	0
460	20241015	105600	176555640	2920	2920	2920	2920	0
461	20241015	105500	176555640	2920	2915	2920	2915	10
462	20241015	105400	176526480	2915	2915	2915	2915	0
463	20241015	105300	176526480	2915	2915	2915	2915	0
464	20241015	105200	176526480	2915	2915	2915	2915	61
465	20241015	105100	176348665	2920	2920	2920	2920	0
466	20241015	105000	176348665	2920	2920	2920	2920	220
467	20241015	104900	175706265	2920	2920	2920	2920	4
468	20241015	104800	175694585	2915	2915	2920	2915	286
469	20241015	104700	174860880	2915	2915	2915	2915	76
470	20241015	104600	174639340	2915	2915	2915	2915	296
471	20241015	104500	173776500	2915	2915	2915	2915	204
472	20241015	104400	173181840	2915	2915	2915	2915	30
473	20241015	104300	173094390	2920	2920	2920	2920	3
474	20241015	104200	173085630	2920	2920	2920	2920	0
475	20241015	104100	173085630	2920	2920	2920	2920	5
476	20241015	104000	173071030	2925	2925	2925	2925	0
477	20241015	103900	173071030	2925	2925	2925	2925	100
478	20241015	103800	172778530	2925	2925	2925	2925	0
479	20241015	103700	172778530	2925	2925	2925	2925	0
480	20241015	103600	172778530	2925	2915	2925	2915	30
481	20241015	103500	172690970	2915	2915	2915	2915	0
482	20241015	103400	172690970	2915	2915	2915	2915	170
483	20241015	103300	172195420	2915	2915	2915	2915	300
484	20241015	103200	171320920	2915	2915	2915	2915	0
485	20241015	103100	171320920	2915	2920	2920	2915	1388
486	20241015	103000	167270715	2920	2920	2920	2920	171
487	20241015	102900	166771395	2920	2920	2920	2920	0
488	20241015	102800	166771395	2920	2920	2920	2920	0
489	20241015	102700	166771395	2920	2920	2920	2920	146
490	20241015	102600	166345075	2925	2925	2925	2925	270
491	20241015	102500	165555325	2930	2930	2930	2930	0
492	20241015	102400	165555325	2930	2935	2935	2930	102
493	20241015	102300	165256245	2935	2935	2935	2935	6
494	20241015	102200	165238635	2935	2935	2935	2935	0
495	20241015	102100	165238635	2935	2935	2935	2935	100
496	20241015	102000	164945135	2945	2945	2945	2945	0
497	20241015	101900	164945135	2945	2925	2945	2925	587
498	20241015	101800	163228070	2925	2925	2925	2925	350
499	20241015	101700	162204320	2925	2925	2925	2925	277
500	20241015	101600	161394095	2930	2930	2930	2930	116
501	20241015	101500	161054215	2930	2935	2935	2930	346
502	20241015	101400	160038780	2945	2945	2945	2945	3
503	20241015	101300	160029945	2935	2935	2935	2935	326
504	20241015	101200	159073135	2935	2935	2935	2935	0
505	20241015	101100	159073135	2935	2935	2935	2935	1101
506	20241015	101000	155841700	2930	2930	2930	2930	243
507	20241015	100900	155129710	2945	2945	2945	2945	0
508	20241015	100800	155129710	2945	2935	2945	2935	261
509	20241015	100700	154363655	2945	2945	2945	2945	110
510	20241015	100600	154039705	2945	2930	2945	2930	340
511	20241015	100500	153039455	2945	2945	2945	2945	0
512	20241015	100400	153039455	2945	2930	2945	2930	502
513	20241015	100300	151568565	2945	2945	2945	2930	327
514	20241015	100200	150606720	2945	2935	2945	2935	86
515	20241015	100100	150354290	2945	2940	2945	2940	365
516	20241015	100000	149281065	2940	2935	2940	2935	585
517	20241015	095900	147563055	2935	2925	2935	2925	583
518	20241015	095800	145857750	2925	2925	2925	2925	3
519	20241015	095700	145848975	2925	2925	2925	2925	1
520	20241015	095600	145846050	2925	2925	2925	2925	0
521	20241015	095500	145846050	2925	2925	2925	2925	0
522	20241015	095400	145846050	2925	2910	2925	2910	478
523	20241015	095300	144455055	2910	2910	2910	2910	3
524	20241015	095200	144446325	2925	2925	2925	2925	0
525	20241015	095100	144446325	2925	2905	2925	2905	12
526	20241015	095000	144411245	2925	2925	2925	2925	14
527	20241015	094900	144370295	2905	2925	2925	2905	798
528	20241015	094800	142051885	2910	2895	2910	2890	844
529	20241015	094700	139603965	2890	2890	2890	2890	0
530	20241015	094600	139603965	2890	2895	2895	2890	500
531	20241015	094500	138158690	2895	2900	2900	2890	2087
532	20241015	094400	132121980	2900	2905	2905	2900	5040
533	20241015	094300	117500335	2915	2905	2915	2905	101
534	20241015	094200	117206920	2905	2915	2915	2905	103
535	20241015	094100	116907675	2905	2905	2905	2905	1000
536	20241015	094000	114002675	2905	2905	2905	2905	270
537	20241015	093900	113218325	2915	2915	2915	2915	2
538	20241015	093800	113212495	2905	2905	2905	2905	0
539	20241015	093700	113212495	2905	2905	2905	2905	477
540	20241015	093600	111826810	2905	2910	2930	2905	3663
541	20241015	093500	101184845	2910	2920	2920	2910	1328
542	20241015	093400	97319855	2925	2910	2925	2910	476
543	20241015	093300	95934365	2915	2925	2925	2915	632
544	20241015	093200	94090865	2920	2920	2920	2920	10
545	20241015	093100	94061665	2925	2925	2925	2925	68
546	20241015	093000	93862765	2910	2910	2910	2910	868
547	20241015	092900	91336885	2910	2910	2910	2910	286
548	20241015	092800	90504625	2915	2915	2915	2915	0
549	20241015	092700	90504625	2915	2915	2915	2915	2000
550	20241015	092600	84674625	2915	2915	2915	2915	269
551	20241015	092500	83890490	2915	2915	2915	2915	316
552	20241015	092400	82969350	2930	2930	2930	2930	0
553	20241015	092300	82969350	2930	2930	2930	2930	0
554	20241015	092200	82969350	2930	2930	2930	2930	196
555	20241015	092100	82395070	2915	2915	2915	2915	675
556	20241015	092000	80427445	2915	2920	2920	2915	1360
557	20241015	091900	76458750	2945	2945	2945	2945	0
558	20241015	091800	76458750	2945	2945	2945	2945	0
559	20241015	091700	76458750	2945	2950	2950	2925	742
560	20241015	091600	74287920	2925	2955	2955	2925	2191
561	20241015	091500	67860360	2955	2950	2955	2950	386
562	20241015	091400	66721590	2950	2950	2950	2950	2000
563	20241015	091300	60821590	2950	2920	2950	2920	813
564	20241015	091200	58429050	2920	2920	2920	2920	18
565	20241015	091100	58376490	2920	2910	2920	2900	1462
566	20241015	091000	54130705	2920	2920	2920	2920	10
567	20241015	090900	54101505	2920	2920	2920	2915	49
568	20241015	090800	53958485	2910	2905	2920	2900	5214
569	20241015	090700	38814235	2905	2910	2910	2905	400
570	20241015	090600	37651485	2910	2910	2910	2910	50
571	20241015	090500	37505985	2905	2910	2910	2905	854
572	20241015	090400	35024565	2910	2920	2920	2910	5915
573	20241015	090300	17799940	2920	2920	2920	2920	2095
574	20241015	090200	11682540	2935	2935	2945	2915	843
575	20241015	090100	9221065	2935	2935	2935	2935	46
576	20241015	090000	9086055	2915	2915	2915	2915	3117