KissMeData/001380/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	183400	904915170	2975	2975	2975	2975	6217
3	20241010	183300	904915170	2975	2975	2975	2975	0
4	20241010	183200	904915170	2975	2975	2975	2975	0
5	20241010	183100	904915170	2975	2975	2975	2975	0
6	20241010	183000	904915170	2975	2975	2975	2975	0
7	20241010	182900	904915170	2975	2975	2975	2975	0
8	20241010	182800	904915170	2975	2975	2975	2975	0
9	20241010	182700	904915170	2975	2975	2975	2975	0
10	20241010	182600	904915170	2975	2975	2975	2975	0
11	20241010	182500	904915170	2975	2975	2975	2975	0
12	20241010	182400	904915170	2975	2975	2975	2975	0
13	20241010	182300	904915170	2975	2975	2975	2975	0
14	20241010	182200	904915170	2975	2975	2975	2975	0
15	20241010	182100	904915170	2975	2975	2975	2975	0
16	20241010	182000	904915170	2975	2975	2975	2975	0
17	20241010	181900	904915170	2975	2975	2975	2975	0
18	20241010	181800	904915170	2975	2975	2975	2975	0
19	20241010	181700	904915170	2975	2975	2975	2975	0
20	20241010	181600	904915170	2975	2975	2975	2975	0
21	20241010	181500	904915170	2975	2975	2975	2975	0
22	20241010	181400	904915170	2975	2975	2975	2975	0
23	20241010	181300	904915170	2975	2975	2975	2975	0
24	20241010	181200	904915170	2975	2975	2975	2975	0
25	20241010	181100	904915170	2975	2975	2975	2975	0
26	20241010	181000	904915170	2975	2975	2975	2975	0
27	20241010	180900	904915170	2975	2975	2975	2975	0
28	20241010	180800	904915170	2975	2975	2975	2975	0
29	20241010	180700	904915170	2975	2975	2975	2975	0
30	20241010	180600	904915170	2975	2975	2975	2975	0
31	20241010	180500	904915170	2975	2975	2975	2975	0
32	20241010	180400	904915170	2975	2975	2975	2975	6217
33	20241010	180300	904915170	2975	2975	2975	2975	0
34	20241010	180200	904915170	2975	2975	2975	2975	0
35	20241010	180100	904915170	2975	2975	2975	2975	0
36	20241010	180000	904915170	2975	2975	2975	2975	0
37	20241010	175900	904915170	2975	2975	2975	2975	0
38	20241010	175800	904915170	2975	2975	2975	2975	0
39	20241010	175700	904915170	2975	2975	2975	2975	0
40	20241010	175600	904915170	2975	2975	2975	2975	0
41	20241010	175500	904915170	2975	2975	2975	2975	0
42	20241010	175400	904915170	2975	2975	2975	2975	0
43	20241010	175300	904915170	2975	2975	2975	2975	0
44	20241010	175200	904915170	2975	2975	2975	2975	0
45	20241010	175100	904915170	2975	2975	2975	2975	0
46	20241010	175000	904915170	2975	2975	2975	2975	0
47	20241010	174900	904915170	2975	2975	2975	2975	0
48	20241010	174800	904915170	2975	2975	2975	2975	0
49	20241010	174700	904915170	2975	2975	2975	2975	0
50	20241010	174600	904915170	2975	2975	2975	2975	0
51	20241010	174500	904915170	2975	2975	2975	2975	0
52	20241010	174400	904915170	2975	2975	2975	2975	0
53	20241010	174300	904915170	2975	2975	2975	2975	0
54	20241010	174200	904915170	2975	2975	2975	2975	0
55	20241010	174100	904915170	2975	2975	2975	2975	0
56	20241010	174000	904915170	2975	2975	2975	2975	0
57	20241010	173900	904915170	2975	2975	2975	2975	0
58	20241010	173800	904915170	2975	2975	2975	2975	0
59	20241010	173700	904915170	2975	2975	2975	2975	0
60	20241010	173600	904915170	2975	2975	2975	2975	0
61	20241010	173500	904915170	2975	2975	2975	2975	0
62	20241010	173400	904915170	2975	2975	2975	2975	6217
63	20241010	173300	904915170	2975	2975	2975	2975	0
64	20241010	173200	904915170	2975	2975	2975	2975	0
65	20241010	173100	904915170	2975	2975	2975	2975	0
66	20241010	173000	904915170	2975	2975	2975	2975	0
67	20241010	172900	904915170	2975	2975	2975	2975	0
68	20241010	172800	904915170	2975	2975	2975	2975	0
69	20241010	172700	904915170	2975	2975	2975	2975	0
70	20241010	172600	904915170	2975	2975	2975	2975	0
71	20241010	172500	904915170	2975	2975	2975	2975	0
72	20241010	172400	904915170	2975	2975	2975	2975	0
73	20241010	172300	904915170	2975	2975	2975	2975	0
74	20241010	172200	904915170	2975	2975	2975	2975	0
75	20241010	172100	904915170	2975	2975	2975	2975	0
76	20241010	172000	904915170	2975	2975	2975	2975	0
77	20241010	171900	904915170	2975	2975	2975	2975	0
78	20241010	171800	904915170	2975	2975	2975	2975	0
79	20241010	171700	904915170	2975	2975	2975	2975	0
80	20241010	171600	904915170	2975	2975	2975	2975	0
81	20241010	171500	904915170	2975	2975	2975	2975	0
82	20241010	171400	904915170	2975	2975	2975	2975	0
83	20241010	171300	904915170	2975	2975	2975	2975	0
84	20241010	171200	904915170	2975	2975	2975	2975	0
85	20241010	171100	904915170	2975	2975	2975	2975	0
86	20241010	171000	904915170	2975	2975	2975	2975	0
87	20241010	170900	904915170	2975	2975	2975	2975	0
88	20241010	170800	904915170	2975	2975	2975	2975	0
89	20241010	170700	904915170	2975	2975	2975	2975	0
90	20241010	170600	904915170	2975	2975	2975	2975	0
91	20241010	170500	904915170	2975	2975	2975	2975	0
92	20241010	170400	904915170	2975	2975	2975	2975	6217
93	20241010	170300	904915170	2975	2975	2975	2975	0
94	20241010	170200	904915170	2975	2975	2975	2975	0
95	20241010	170100	904915170	2975	2975	2975	2975	0
96	20241010	170000	904915170	2975	2975	2975	2975	0
97	20241010	165900	904915170	2975	2975	2975	2975	0
98	20241010	165800	904915170	2975	2975	2975	2975	0
99	20241010	165700	904915170	2975	2975	2975	2975	0
100	20241010	165600	904915170	2975	2975	2975	2975	0
101	20241010	165500	904915170	2975	2975	2975	2975	0
102	20241010	165400	904915170	2975	2975	2975	2975	0
103	20241010	165300	904915170	2975	2975	2975	2975	0
104	20241010	165200	904915170	2975	2975	2975	2975	0
105	20241010	165100	904915170	2975	2975	2975	2975	0
106	20241010	165000	904915170	2975	2975	2975	2975	0
107	20241010	164900	904915170	2975	2975	2975	2975	0
108	20241010	164800	904915170	2975	2975	2975	2975	0
109	20241010	164700	904915170	2975	2975	2975	2975	0
110	20241010	164600	904915170	2975	2975	2975	2975	0
111	20241010	164500	904915170	2975	2975	2975	2975	0
112	20241010	164400	904915170	2975	2975	2975	2975	0
113	20241010	164300	904915170	2975	2975	2975	2975	0
114	20241010	164200	904915170	2975	2975	2975	2975	0
115	20241010	164100	904915170	2975	2975	2975	2975	0
116	20241010	164000	904915170	2975	2975	2975	2975	0
117	20241010	163900	904915170	2975	2975	2975	2975	0
118	20241010	163800	904915170	2975	2975	2975	2975	0
119	20241010	163700	904915170	2975	2975	2975	2975	0
120	20241010	163600	904915170	2975	2975	2975	2975	0
121	20241010	163500	904915170	2975	2975	2975	2975	0
122	20241010	163400	904915170	2975	2975	2975	2975	6217
123	20241010	163300	904915170	2975	2975	2975	2975	0
124	20241010	163200	904915170	2975	2975	2975	2975	0
125	20241010	163100	904915170	2975	2975	2975	2975	0
126	20241010	163000	904915170	2975	2975	2975	2975	0
127	20241010	162900	904915170	2975	2975	2975	2975	0
128	20241010	162800	904915170	2975	2975	2975	2975	0
129	20241010	162700	904915170	2975	2975	2975	2975	0
130	20241010	162600	904915170	2975	2975	2975	2975	0
131	20241010	162500	904915170	2975	2975	2975	2975	0
132	20241010	162400	904915170	2975	2975	2975	2975	0
133	20241010	162300	904915170	2975	2975	2975	2975	0
134	20241010	162200	904915170	2975	2975	2975	2975	0
135	20241010	162100	904915170	2975	2975	2975	2975	0
136	20241010	162000	904915170	2975	2975	2975	2975	0
137	20241010	161900	904915170	2975	2975	2975	2975	0
138	20241010	161800	904915170	2975	2975	2975	2975	0
139	20241010	161700	904915170	2975	2975	2975	2975	0
140	20241010	161600	904915170	2975	2975	2975	2975	0
141	20241010	161500	904915170	2975	2975	2975	2975	0
142	20241010	161400	904915170	2975	2975	2975	2975	0
143	20241010	161300	904915170	2975	2975	2975	2975	0
144	20241010	161200	904915170	2975	2975	2975	2975	0
145	20241010	161100	904915170	2975	2975	2975	2975	0
146	20241010	161000	904915170	2975	2975	2975	2975	0
147	20241010	160900	904915170	2975	2975	2975	2975	0
148	20241010	160800	904915170	2975	2975	2975	2975	0
149	20241010	160700	904915170	2975	2975	2975	2975	0
150	20241010	160600	904915170	2975	2975	2975	2975	0
151	20241010	160500	904915170	2975	2975	2975	2975	0
152	20241010	160400	904915170	2975	2975	2975	2975	6217
153	20241010	160300	904915170	2975	2975	2975	2975	0
154	20241010	160200	904915170	2975	2975	2975	2975	0
155	20241010	160100	904915170	2975	2975	2975	2975	0
156	20241010	160000	904915170	2975	2975	2975	2975	0
157	20241010	155900	904915170	2975	2975	2975	2975	0
158	20241010	155800	904915170	2975	2975	2975	2975	0
159	20241010	155700	904915170	2975	2975	2975	2975	0
160	20241010	155600	904915170	2975	2975	2975	2975	0
161	20241010	155500	904915170	2975	2975	2975	2975	0
162	20241010	155400	904915170	2975	2975	2975	2975	0
163	20241010	155300	904915170	2975	2975	2975	2975	0
164	20241010	155200	904915170	2975	2975	2975	2975	0
165	20241010	155100	904915170	2975	2975	2975	2975	0
166	20241010	155000	904915170	2975	2975	2975	2975	0
167	20241010	154900	904915170	2975	2975	2975	2975	0
168	20241010	154800	904915170	2975	2975	2975	2975	0
169	20241010	154700	904915170	2975	2975	2975	2975	0
170	20241010	154600	904915170	2975	2975	2975	2975	0
171	20241010	154500	904915170	2975	2975	2975	2975	0
172	20241010	154400	904915170	2975	2975	2975	2975	0
173	20241010	154300	904915170	2975	2975	2975	2975	0
174	20241010	154200	904915170	2975	2975	2975	2975	0
175	20241010	154100	904915170	2975	2975	2975	2975	0
176	20241010	154000	904915170	2975	2975	2975	2975	0
177	20241010	153900	904915170	2975	2975	2975	2975	0
178	20241010	153800	904915170	2975	2975	2975	2975	0
179	20241010	153700	904915170	2975	2975	2975	2975	0
180	20241010	153600	904915170	2975	2975	2975	2975	0
181	20241010	153500	904915170	2975	2975	2975	2975	0
182	20241010	153400	904915170	2975	2975	2975	2975	6217
183	20241010	153300	904915170	2975	2975	2975	2975	0
184	20241010	153200	904915170	2975	2975	2975	2975	0
185	20241010	153100	904915170	2975	2975	2975	2975	0
186	20241010	153000	904915170	2975	2975	2975	2975	6217
187	20241010	152900	886419595	2985	2985	2985	2985	0
188	20241010	152800	886419595	2985	2985	2985	2985	0
189	20241010	152700	886419595	2985	2985	2985	2985	0
190	20241010	152600	886419595	2985	2985	2985	2985	0
191	20241010	152500	886419595	2985	2985	2985	2985	0
192	20241010	152400	886419595	2985	2985	2985	2985	0
193	20241010	152300	886419595	2985	2985	2985	2985	0
194	20241010	152200	886419595	2985	2985	2985	2985	0
195	20241010	152100	886419595	2985	2985	2985	2985	0
196	20241010	152000	886419595	2985	2985	2985	2985	0
197	20241010	151900	886419595	2985	2985	2985	2985	1350
198	20241010	151800	882389845	2980	2985	2985	2980	1266
199	20241010	151700	878611470	2980	2980	2980	2975	4971
200	20241010	151600	863798420	2975	2975	2975	2970	1000
201	20241010	151500	860823670	2970	2965	2970	2965	228
202	20241010	151400	860147630	2970	2970	2975	2965	3396
203	20241010	151300	850064950	2975	2975	2980	2975	521
204	20241010	151200	848514970	2975	2975	2975	2975	515
205	20241010	151100	846982845	2975	2975	2980	2975	954
206	20241010	151000	844141420	2970	2970	2970	2970	7
207	20241010	150900	844120630	2975	2975	2975	2975	72
208	20241010	150800	843906430	2975	2975	2975	2975	952
209	20241010	150700	841074230	2970	2970	2970	2970	315
210	20241010	150600	840138680	2970	2970	2970	2970	401
211	20241010	150500	838947710	2970	2970	2970	2970	0
212	20241010	150400	838947710	2970	2970	2970	2970	229
213	20241010	150300	838267580	2970	2970	2970	2970	0
214	20241010	150200	838267580	2970	2970	2970	2970	300
215	20241010	150100	837376580	2970	2970	2970	2970	12
216	20241010	150000	837340940	2975	2970	2975	2970	387
217	20241010	145900	836190410	2970	2970	2970	2970	762
218	20241010	145800	833927270	2970	2970	2970	2970	0
219	20241010	145700	833927270	2970	2970	2975	2970	468
220	20241010	145600	832536170	2975	2975	2975	2975	1100
221	20241010	145500	829263670	2970	2970	2970	2970	627
222	20241010	145400	827401480	2970	2970	2970	2970	1108
223	20241010	145300	824110720	2970	2970	2970	2970	229
224	20241010	145200	823430590	2970	2970	2970	2970	402
225	20241010	145100	822236650	2970	2970	2970	2970	0
226	20241010	145000	822236650	2970	2970	2970	2970	921
227	20241010	144900	819501280	2965	2965	2965	2965	2
228	20241010	144800	819495350	2965	2960	2965	2960	315
229	20241010	144700	818561695	2965	2965	2965	2965	0
230	20241010	144600	818561695	2965	2960	2965	2960	279
231	20241010	144500	817734710	2960	2960	2960	2960	0
232	20241010	144400	817734710	2960	2960	2960	2960	308
233	20241010	144300	816823030	2960	2960	2960	2960	248
234	20241010	144200	816088950	2955	2955	2955	2955	30
235	20241010	144100	816000300	2960	2960	2960	2960	20
236	20241010	144000	815941100	2960	2960	2960	2960	500
237	20241010	143900	814461100	2965	2960	2965	2960	274
238	20241010	143800	813648920	2965	2965	2965	2965	0
239	20241010	143700	813648920	2965	2965	2965	2965	0
240	20241010	143600	813648920	2965	2965	2965	2965	1470
241	20241010	143500	809290370	2965	2965	2965	2965	34
242	20241010	143400	809189560	2960	2960	2960	2960	100
243	20241010	143300	808893560	2960	2965	2965	2960	326
244	20241010	143200	807927470	2965	2960	2965	2960	198
245	20241010	143100	807340650	2960	2960	2960	2960	0
246	20241010	143000	807340650	2960	2960	2960	2960	33
247	20241010	142900	807242970	2965	2965	2965	2965	0
248	20241010	142800	807242970	2965	2960	2965	2960	155
249	20241010	142700	806784165	2955	2955	2955	2955	2
250	20241010	142600	806778255	2960	2960	2960	2960	143
251	20241010	142500	806354975	2960	2960	2960	2960	85
252	20241010	142400	806103375	2960	2960	2960	2960	401
253	20241010	142300	804916415	2965	2965	2965	2965	0
254	20241010	142200	804916415	2965	2965	2965	2965	0
255	20241010	142100	804916415	2965	2965	2965	2960	304
256	20241010	142000	804015255	2960	2960	2960	2960	0
257	20241010	141900	804015255	2960	2960	2960	2960	153
258	20241010	141800	803562375	2960	2960	2960	2960	0
259	20241010	141700	803562375	2960	2960	2960	2960	245
260	20241010	141600	802837175	2965	2965	2965	2965	0
261	20241010	141500	802837175	2965	2965	2965	2965	152
262	20241010	141400	802386495	2960	2965	2965	2960	77
263	20241010	141300	802158570	2965	2965	2965	2965	5
264	20241010	141200	802143745	2955	2955	2955	2955	0
265	20241010	141100	802143745	2955	2960	2960	2955	289
266	20241010	141000	801288535	2960	2960	2960	2960	1
267	20241010	140900	801285575	2965	2965	2965	2965	0
268	20241010	140800	801285575	2965	2965	2965	2965	0
269	20241010	140700	801285575	2965	2960	2965	2960	396
270	20241010	140600	800112275	2955	2955	2955	2955	410
271	20241010	140500	798900725	2960	2950	2960	2950	1350
272	20241010	140400	794910225	2950	2950	2950	2950	500
273	20241010	140300	793435225	2950	2950	2950	2950	800
274	20241010	140200	791075225	2950	2950	2950	2950	10
275	20241010	140100	791045725	2950	2955	2955	2950	5400
276	20241010	140000	775114585	2950	2950	2950	2950	0
277	20241010	135900	775114585	2950	2960	2960	2950	8901
278	20241010	135800	748825010	2960	2960	2960	2960	0
279	20241010	135700	748825010	2960	2960	2960	2960	14
280	20241010	135600	748783570	2965	2960	2965	2960	3108
281	20241010	135500	739582095	2960	2960	2960	2960	0
282	20241010	135400	739582095	2960	2960	2960	2960	6
283	20241010	135300	739564335	2965	2965	2965	2965	251
284	20241010	135200	738820120	2970	2970	2970	2970	0
285	20241010	135100	738820120	2970	2970	2970	2970	195
286	20241010	135000	738240970	2970	2970	2970	2970	0
287	20241010	134900	738240970	2970	2970	2970	2970	281
288	20241010	134800	737406400	2965	2965	2965	2965	0
289	20241010	134700	737406400	2965	2965	2965	2965	80
290	20241010	134600	737169200	2970	2965	2970	2965	275
291	20241010	134500	736352680	2960	2960	2960	2960	0
292	20241010	134400	736352680	2960	2960	2960	2960	0
293	20241010	134300	736352680	2960	2960	2960	2960	50
294	20241010	134200	736204680	2955	2965	2965	2955	7865
295	20241010	134100	712918855	2965	2965	2965	2965	150
296	20241010	134000	712474105	2970	2970	2970	2970	0
297	20241010	133900	712474105	2970	2970	2975	2970	305
298	20241010	133800	711567115	2970	2970	2970	2970	100
299	20241010	133700	711270115	2970	2970	2970	2970	7
300	20241010	133600	711249325	2970	2970	2970	2970	0
301	20241010	133500	711249325	2970	2975	2975	2970	605
302	20241010	133400	709451330	2975	2975	2975	2975	0
303	20241010	133300	709451330	2975	2975	2975	2975	0
304	20241010	133200	709451330	2975	2975	2975	2970	337
305	20241010	133100	708449255	2975	2975	2975	2975	0
306	20241010	133000	708449255	2975	2975	2975	2975	0
307	20241010	132900	708449255	2975	2975	2975	2975	0
308	20241010	132800	708449255	2975	2975	2975	2975	229
309	20241010	132700	707767980	2970	2970	2970	2970	0
310	20241010	132600	707767980	2970	2975	2975	2970	107
311	20241010	132500	707449750	2980	2980	2980	2980	233
312	20241010	132400	706755410	2975	2975	2975	2975	412
313	20241010	132300	705529710	2975	2975	2975	2975	21
314	20241010	132200	705467235	2975	2975	2975	2975	19
315	20241010	132100	705410710	2975	2975	2975	2975	457
316	20241010	132000	704051135	2970	2970	2970	2970	0
317	20241010	131900	704051135	2970	2970	2970	2970	0
318	20241010	131800	704051135	2970	2970	2970	2970	0
319	20241010	131700	704051135	2970	2970	2970	2970	0
320	20241010	131600	704051135	2970	2970	2970	2970	0
321	20241010	131500	704051135	2970	2970	2970	2970	303
322	20241010	131400	703151225	2975	2975	2975	2975	238
323	20241010	131300	702443175	2975	2975	2975	2975	19
324	20241010	131200	702386650	2975	2975	2975	2975	0
325	20241010	131100	702386650	2975	2975	2980	2975	272
326	20241010	131000	701577285	2970	2970	2970	2970	200
327	20241010	130900	700983285	2980	2980	2980	2980	1
328	20241010	130800	700980305	2975	2975	2975	2975	464
329	20241010	130700	699599905	2980	2970	2980	2970	19
330	20241010	130600	699543465	2965	2975	2975	2965	543
331	20241010	130500	697931930	2975	2975	2975	2975	9
332	20241010	130400	697905155	2970	2970	2970	2970	20
333	20241010	130300	697845755	2970	2970	2970	2970	0
334	20241010	130200	697845755	2970	2970	2970	2970	0
335	20241010	130100	697845755	2970	2970	2970	2970	352
336	20241010	130000	696800315	2975	2975	2975	2975	0
337	20241010	125900	696800315	2975	2975	2975	2975	15
338	20241010	125800	696755690	2975	2975	2975	2975	382
339	20241010	125700	695619240	2975	2975	2975	2975	1011
340	20241010	125600	692611515	2970	2970	2970	2970	34
341	20241010	125500	692510535	2975	2975	2975	2975	0
342	20241010	125400	692510535	2975	2975	2975	2975	0
343	20241010	125300	692510535	2975	2975	2975	2975	458
344	20241010	125200	691147985	2980	2980	2980	2980	0
345	20241010	125100	691147985	2980	2980	2980	2980	0
346	20241010	125000	691147985	2980	2980	2980	2980	2
347	20241010	124900	691142025	2975	2975	2975	2975	228
348	20241010	124800	690463725	2980	2980	2980	2980	2
349	20241010	124700	690457765	2960	2960	2960	2960	0
350	20241010	124600	690457765	2960	2960	2960	2960	0
351	20241010	124500	690457765	2960	2970	2970	2955	476
352	20241010	124400	689047195	2970	2970	2970	2970	10
353	20241010	124300	689017495	2980	2980	2980	2980	336
354	20241010	124200	688016215	2970	2970	2970	2970	24
355	20241010	124100	687944935	2970	2970	2970	2970	0
356	20241010	124000	687944935	2970	2970	2970	2970	0
357	20241010	123900	687944935	2970	2970	2970	2970	0
358	20241010	123800	687944935	2970	2970	2970	2970	228
359	20241010	123700	687267775	2970	2970	2970	2970	0
360	20241010	123600	687267775	2970	2970	2970	2970	0
361	20241010	123500	687267775	2970	2970	2970	2970	229
362	20241010	123400	686587645	2970	2970	2970	2970	0
363	20241010	123300	686587645	2970	2970	2970	2970	0
364	20241010	123200	686587645	2970	2970	2970	2970	0
365	20241010	123100	686587645	2970	2970	2970	2970	228
366	20241010	123000	685910485	2965	2965	2965	2965	2
367	20241010	122900	685904555	2970	2970	2970	2970	63
368	20241010	122800	685717445	2970	2970	2970	2970	229
369	20241010	122700	685037315	2965	2965	2965	2965	0
370	20241010	122600	685037315	2965	2965	2965	2965	146
371	20241010	122500	684604425	2965	2965	2965	2965	0
372	20241010	122400	684604425	2965	2970	2970	2965	274
373	20241010	122300	683790875	2965	2965	2965	2965	0
374	20241010	122200	683790875	2965	2965	2965	2965	46
375	20241010	122100	683654485	2970	2970	2970	2970	0
376	20241010	122000	683654485	2970	2970	2970	2970	6
377	20241010	121900	683636665	2945	2945	2945	2945	0
378	20241010	121800	683636665	2945	2955	2955	2945	4000
379	20241010	121700	671838520	2960	2960	2960	2960	1880
380	20241010	121600	666273720	2960	2960	2960	2960	0
381	20241010	121500	666273720	2960	2960	2960	2960	0
382	20241010	121400	666273720	2960	2970	2970	2960	2836
383	20241010	121300	657872620	2965	2965	2965	2965	0
384	20241010	121200	657872620	2965	2965	2965	2965	0
385	20241010	121100	657872620	2965	2965	2965	2965	64
386	20241010	121000	657682860	2965	2965	2965	2965	229
387	20241010	120900	657003875	2960	2960	2960	2960	0
388	20241010	120800	657003875	2960	2955	2960	2955	1365
389	20241010	120700	652963975	2955	2960	2960	2955	840
390	20241010	120600	650480630	2955	2960	2960	2955	827
391	20241010	120500	648032715	2960	2960	2960	2960	166
392	20241010	120400	647541355	2965	2965	2965	2965	253
393	20241010	120300	646791210	2970	2965	2970	2965	938
394	20241010	120200	644008650	2965	2970	2970	2965	2994
395	20241010	120100	635118970	2975	2975	2975	2975	312
396	20241010	120000	634190770	2975	2985	2985	2975	1280
397	20241010	115900	630380450	2980	2980	2980	2980	0
398	20241010	115800	630380450	2980	2980	2980	2980	0
399	20241010	115700	630380450	2980	2980	2980	2980	1582
400	20241010	115600	625666090	2985	2985	2985	2980	870
401	20241010	115500	623072140	2985	2985	2985	2985	0
402	20241010	115400	623072140	2985	2985	2985	2985	46
403	20241010	115300	622934830	2985	2985	2985	2985	173
404	20241010	115200	622418425	2985	2985	2985	2985	56
405	20241010	115100	622251265	2980	2985	2990	2980	2001
406	20241010	115000	616268335	2995	2985	2995	2985	1661
407	20241010	114900	611307140	2990	2990	2995	2990	1220
408	20241010	114800	607659335	2995	2995	2995	2995	20
409	20241010	114700	607599435	2995	2995	2995	2995	0
410	20241010	114600	607599435	2995	2990	2995	2990	1432
411	20241010	114500	603314910	2990	2990	2990	2990	229
412	20241010	114400	602630200	2990	2990	2990	2990	2150
413	20241010	114300	596201700	2990	2990	2990	2990	880
414	20241010	114200	593570500	2990	2985	2990	2985	263
415	20241010	114100	592784945	2985	2985	2985	2985	737
416	20241010	114000	590585000	2985	2975	2985	2975	407
417	20241010	113900	589371320	2980	2980	2980	2980	600
418	20241010	113800	587583320	2980	2980	2980	2980	728
419	20241010	113700	585413880	2975	2975	2975	2975	1
420	20241010	113600	585410905	2980	2980	2980	2980	0
421	20241010	113500	585410905	2980	2980	2980	2980	229
422	20241010	113400	584728485	2975	2975	2975	2975	1
423	20241010	113300	584725510	2975	2975	2975	2975	103
424	20241010	113200	584419085	2975	2975	2975	2975	10
425	20241010	113100	584389335	2975	2975	2975	2975	46
426	20241010	113000	584252485	2975	2975	2975	2975	716
427	20241010	112900	582122385	2975	2975	2975	2975	0
428	20241010	112800	582122385	2975	2975	2980	2975	156
429	20241010	112700	581658280	2970	2970	2975	2970	169
430	20241010	112600	581156345	2975	2975	2975	2975	15
431	20241010	112500	581111720	2980	2980	2980	2980	0
432	20241010	112400	581111720	2980	2975	2980	2975	1234
433	20241010	112300	577435520	2975	2975	2975	2975	0
434	20241010	112200	577435520	2975	2975	2975	2975	243
435	20241010	112100	576712595	2975	2975	2975	2975	69
436	20241010	112000	576507320	2980	2975	2980	2975	542
437	20241010	111900	574893155	2975	2975	2975	2975	0
438	20241010	111800	574893155	2975	2975	2975	2975	0
439	20241010	111700	574893155	2975	2970	2975	2970	147
440	20241010	111600	574456560	2970	2970	2970	2970	1874
441	20241010	111500	568890780	2970	2970	2970	2970	0
442	20241010	111400	568890780	2970	2975	2975	2970	2000
443	20241010	111300	562944320	2975	2975	2975	2975	1440
444	20241010	111200	558660320	2975	2975	2975	2975	275
445	20241010	111100	557842195	2975	2975	2980	2975	525
446	20241010	111000	556279820	2980	2980	2980	2980	0
447	20241010	110900	556279820	2980	2980	2980	2980	0
448	20241010	110800	556279820	2980	2980	2980	2970	301
449	20241010	110700	555382850	2980	2975	2980	2975	2236
450	20241010	110600	548722420	2975	2975	2975	2975	45
451	20241010	110500	548588545	2980	2980	2980	2980	830
452	20241010	110400	546115145	2985	2985	2985	2985	5895
453	20241010	110300	528518570	2985	2985	2990	2985	1662
454	20241010	110200	523555745	2985	2985	2985	2985	868
455	20241010	110100	520964765	2985	2980	2985	2980	240
456	20241010	110000	520249215	2980	2975	2980	2975	1062
457	20241010	105900	517084500	2975	2980	2980	2975	275
458	20241010	105800	516265230	2975	2975	2975	2975	20
459	20241010	105700	516205730	2980	2980	2980	2980	1
460	20241010	105600	516202750	2980	2980	2980	2975	57
461	20241010	105500	516033120	2985	2985	2985	2985	335
462	20241010	105400	515033145	2980	2980	2980	2980	2083
463	20241010	105300	508825805	2980	2980	2980	2980	0
464	20241010	105200	508825805	2980	2965	2980	2965	13880
465	20241010	105100	467617585	2965	2965	2965	2965	541
466	20241010	105000	466013520	2965	2965	2965	2965	334
467	20241010	104900	465023210	2960	2960	2960	2960	1197
468	20241010	104800	461480090	2960	2960	2960	2960	3502
469	20241010	104700	451114170	2970	2970	2970	2970	1
470	20241010	104600	451111200	2965	2965	2965	2965	338
471	20241010	104500	450109030	2965	2965	2970	2965	203
472	20241010	104400	449507130	2965	2965	2965	2965	0
473	20241010	104300	449507130	2965	2965	2965	2965	170
474	20241010	104200	449003080	2965	2965	2965	2965	578
475	20241010	104100	447289310	2965	2965	2965	2965	0
476	20241010	104000	447289310	2965	2960	2965	2955	1328
477	20241010	103900	443362425	2955	2955	2955	2955	0
478	20241010	103800	443362425	2955	2955	2955	2955	200
479	20241010	103700	442771425	2965	2965	2965	2965	0
480	20241010	103600	442771425	2965	2965	2965	2965	1
481	20241010	103500	442768460	2950	2960	2960	2950	1274
482	20241010	103400	439005110	2965	2965	2965	2965	462
483	20241010	103300	437635280	2975	2975	2975	2975	0
484	20241010	103200	437635280	2975	2975	2975	2975	1
485	20241010	103100	437632305	2965	2960	2965	2960	77
486	20241010	103000	437404075	2960	2960	2960	2960	650
487	20241010	102900	435480075	2960	2960	2960	2955	1102
488	20241010	102800	432223155	2965	2970	2970	2965	550
489	20241010	102700	430591160	2970	2960	2970	2960	2804
490	20241010	102600	422272985	2960	2955	2960	2950	2331
491	20241010	102500	415374535	2960	2950	2960	2950	1978
492	20241010	102400	409530810	2950	2950	2950	2950	1332
493	20241010	102300	405601410	2950	2950	2950	2950	0
494	20241010	102200	405601410	2950	2930	2950	2930	1902
495	20241010	102100	400000105	2925	2925	2925	2925	0
496	20241010	102000	400000105	2925	2925	2925	2925	16
497	20241010	101900	399953305	2950	2950	2950	2950	1
498	20241010	101800	399950355	2925	2925	2940	2925	3709
499	20241010	101700	389095995	2925	2940	2945	2925	7627
500	20241010	101600	366749840	2940	2940	2940	2940	1
501	20241010	101500	366746900	2940	2940	2940	2940	1
502	20241010	101400	366743960	2940	2940	2940	2940	204
503	20241010	101300	366144200	2935	2935	2935	2935	3
504	20241010	101200	366135395	2940	2940	2940	2940	300
505	20241010	101100	365253395	2945	2945	2945	2945	5000
506	20241010	101000	350528395	2945	2940	2945	2940	340
507	20241010	100900	349528240	2945	2945	2945	2945	0
508	20241010	100800	349528240	2945	2940	2945	2940	22
509	20241010	100700	349463555	2940	2940	2940	2940	0
510	20241010	100600	349463555	2940	2945	2945	2940	1229
511	20241010	100500	345845290	2945	2945	2945	2945	219
512	20241010	100400	345200335	2945	2945	2945	2945	1
513	20241010	100300	345197390	2935	2935	2935	2930	760
514	20241010	100200	342967045	2930	2935	2935	2930	2001
515	20241010	100100	337104110	2925	2935	2935	2925	940
516	20241010	100000	334350650	2935	2935	2935	2935	402
517	20241010	095900	333170780	2935	2935	2935	2935	0
518	20241010	095800	333170780	2935	2935	2935	2935	651
519	20241010	095700	331260095	2920	2930	2930	2920	4300
520	20241010	095600	318701035	2945	2945	2945	2945	0
521	20241010	095500	318701035	2945	2945	2945	2945	229
522	20241010	095400	318026630	2925	2940	2940	2920	15590
523	20241010	095300	272356180	2945	2945	2945	2945	1012
524	20241010	095200	269375840	2950	2950	2950	2950	229
525	20241010	095100	268700290	2950	2950	2950	2950	0
526	20241010	095000	268700290	2950	2950	2950	2950	221
527	20241010	094900	268048340	2955	2955	2955	2955	1
528	20241010	094800	268045385	2955	2955	2955	2955	881
529	20241010	094700	265442030	2955	2955	2955	2955	2
530	20241010	094600	265436120	2945	2945	2945	2945	300
531	20241010	094500	264552620	2945	2945	2945	2945	200
532	20241010	094400	263963620	2945	2945	2945	2945	0
533	20241010	094300	263963620	2945	2945	2945	2945	0
534	20241010	094200	263963620	2945	2950	2950	2945	3544
535	20241010	094100	253525085	2960	2955	2965	2950	3777
536	20241010	094000	242365900	2950	2950	2950	2950	201
537	20241010	093900	241772950	2970	2970	2970	2950	393
538	20241010	093800	240611730	2955	2970	2970	2955	229
539	20241010	093700	239931615	2970	2960	2970	2960	201
540	20241010	093600	239336635	2975	2960	2975	2960	3
541	20241010	093500	239327740	2970	2965	2970	2965	3343
542	20241010	093400	229399685	2970	2970	2970	2970	230
543	20241010	093300	228716585	2970	2950	2970	2950	6
544	20241010	093200	228698805	2970	2970	2970	2970	20
545	20241010	093100	228639405	2970	2955	2985	2945	2980
546	20241010	093000	219799525	2950	2955	2955	2950	3212
547	20241010	092900	210315465	2960	2965	2965	2960	1779
548	20241010	092800	205043205	2970	2970	2970	2970	730
549	20241010	092700	202875105	2980	2985	2985	2980	564
550	20241010	092600	201194380	2975	2975	2975	2975	0
551	20241010	092500	201194380	2975	2980	2980	2975	727
552	20241010	092400	199029795	2980	2980	2980	2980	2258
553	20241010	092300	192300955	2980	2980	2980	2980	280
554	20241010	092200	191466555	2980	2980	2980	2980	8617
555	20241010	092100	165787895	2985	2985	2985	2985	514
556	20241010	092000	164253605	2990	2985	2990	2985	1347
557	20241010	091900	160227805	2980	2980	2980	2980	720
558	20241010	091800	158082205	2990	2990	2990	2980	1844
559	20241010	091700	152573070	2985	2985	2990	2985	2454
560	20241010	091600	145237905	2985	2985	2990	2980	1405
561	20241010	091500	141043020	2985	2990	2990	2980	1714
562	20241010	091400	135926900	2990	2975	2990	2975	5188
563	20241010	091300	120452660	2970	2970	2975	2970	3088
564	20241010	091200	111266280	2975	2970	2975	2970	391
565	20241010	091100	110103065	2960	2960	2960	2960	14
566	20241010	091000	110061625	2975	2975	2975	2975	39
567	20241010	090900	109945600	2955	2955	2955	2955	0
568	20241010	090800	109945600	2955	2980	2980	2955	4451
569	20241010	090700	96755600	2980	2980	2980	2975	3829
570	20241010	090600	85346110	2980	2970	2985	2970	8459
571	20241010	090500	60146360	2970	2955	2970	2955	1645
572	20241010	090400	55267995	2965	2950	2965	2935	756
573	20241010	090300	53042370	2950	2955	2955	2950	2834
574	20241010	090200	44678295	2965	2945	2965	2930	5536
575	20241010	090100	28324890	2925	2945	2945	2925	6585
576	20241010	090000	8971235	2945	2960	2960	2945	3031