KissMeData/001380/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	183400	979204285	2850	2850	2850	2850	3132
3	20241016	183300	979204285	2850	2850	2850	2850	0
4	20241016	183200	979204285	2850	2850	2850	2850	0
5	20241016	183100	979204285	2850	2850	2850	2850	0
6	20241016	183000	979204285	2850	2850	2850	2850	0
7	20241016	182900	979204285	2850	2850	2850	2850	0
8	20241016	182800	979204285	2850	2850	2850	2850	0
9	20241016	182700	979204285	2850	2850	2850	2850	0
10	20241016	182600	979204285	2850	2850	2850	2850	0
11	20241016	182500	979204285	2850	2850	2850	2850	0
12	20241016	182400	979204285	2850	2850	2850	2850	0
13	20241016	182300	979204285	2850	2850	2850	2850	0
14	20241016	182200	979204285	2850	2850	2850	2850	0
15	20241016	182100	979204285	2850	2850	2850	2850	0
16	20241016	182000	979204285	2850	2850	2850	2850	0
17	20241016	181900	979204285	2850	2850	2850	2850	0
18	20241016	181800	979204285	2850	2850	2850	2850	0
19	20241016	181700	979204285	2850	2850	2850	2850	0
20	20241016	181600	979204285	2850	2850	2850	2850	0
21	20241016	181500	979204285	2850	2850	2850	2850	0
22	20241016	181400	979204285	2850	2850	2850	2850	0
23	20241016	181300	979204285	2850	2850	2850	2850	0
24	20241016	181200	979204285	2850	2850	2850	2850	0
25	20241016	181100	979204285	2850	2850	2850	2850	0
26	20241016	181000	979204285	2850	2850	2850	2850	0
27	20241016	180900	979204285	2850	2850	2850	2850	0
28	20241016	180800	979204285	2850	2850	2850	2850	0
29	20241016	180700	979204285	2850	2850	2850	2850	0
30	20241016	180600	979204285	2850	2850	2850	2850	0
31	20241016	180500	979204285	2850	2850	2850	2850	0
32	20241016	180400	979204285	2850	2850	2850	2850	3132
33	20241016	180300	979204285	2850	2850	2850	2850	0
34	20241016	180200	979204285	2850	2850	2850	2850	0
35	20241016	180100	979204285	2850	2850	2850	2850	0
36	20241016	180000	979204285	2850	2850	2850	2850	0
37	20241016	175900	979204285	2850	2850	2850	2850	0
38	20241016	175800	979204285	2850	2850	2850	2850	0
39	20241016	175700	979204285	2850	2850	2850	2850	0
40	20241016	175600	979204285	2850	2850	2850	2850	0
41	20241016	175500	979204285	2850	2850	2850	2850	0
42	20241016	175400	979204285	2850	2850	2850	2850	0
43	20241016	175300	979204285	2850	2850	2850	2850	0
44	20241016	175200	979204285	2850	2850	2850	2850	0
45	20241016	175100	979204285	2850	2850	2850	2850	0
46	20241016	175000	979204285	2850	2850	2850	2850	0
47	20241016	174900	979204285	2850	2850	2850	2850	0
48	20241016	174800	979204285	2850	2850	2850	2850	0
49	20241016	174700	979204285	2850	2850	2850	2850	0
50	20241016	174600	979204285	2850	2850	2850	2850	0
51	20241016	174500	979204285	2850	2850	2850	2850	0
52	20241016	174400	979204285	2850	2850	2850	2850	0
53	20241016	174300	979204285	2850	2850	2850	2850	0
54	20241016	174200	979204285	2850	2850	2850	2850	0
55	20241016	174100	979204285	2850	2850	2850	2850	0
56	20241016	174000	979204285	2850	2850	2850	2850	0
57	20241016	173900	979204285	2850	2850	2850	2850	0
58	20241016	173800	979204285	2850	2850	2850	2850	0
59	20241016	173700	979204285	2850	2850	2850	2850	0
60	20241016	173600	979204285	2850	2850	2850	2850	0
61	20241016	173500	979204285	2850	2850	2850	2850	0
62	20241016	173400	979204285	2850	2850	2850	2850	3132
63	20241016	173300	979204285	2850	2850	2850	2850	0
64	20241016	173200	979204285	2850	2850	2850	2850	0
65	20241016	173100	979204285	2850	2850	2850	2850	0
66	20241016	173000	979204285	2850	2850	2850	2850	0
67	20241016	172900	979204285	2850	2850	2850	2850	0
68	20241016	172800	979204285	2850	2850	2850	2850	0
69	20241016	172700	979204285	2850	2850	2850	2850	0
70	20241016	172600	979204285	2850	2850	2850	2850	0
71	20241016	172500	979204285	2850	2850	2850	2850	0
72	20241016	172400	979204285	2850	2850	2850	2850	0
73	20241016	172300	979204285	2850	2850	2850	2850	0
74	20241016	172200	979204285	2850	2850	2850	2850	0
75	20241016	172100	979204285	2850	2850	2850	2850	0
76	20241016	172000	979204285	2850	2850	2850	2850	0
77	20241016	171900	979204285	2850	2850	2850	2850	0
78	20241016	171800	979204285	2850	2850	2850	2850	0
79	20241016	171700	979204285	2850	2850	2850	2850	0
80	20241016	171600	979204285	2850	2850	2850	2850	0
81	20241016	171500	979204285	2850	2850	2850	2850	0
82	20241016	171400	979204285	2850	2850	2850	2850	0
83	20241016	171300	979204285	2850	2850	2850	2850	0
84	20241016	171200	979204285	2850	2850	2850	2850	0
85	20241016	171100	979204285	2850	2850	2850	2850	0
86	20241016	171000	979204285	2850	2850	2850	2850	0
87	20241016	170900	979204285	2850	2850	2850	2850	0
88	20241016	170800	979204285	2850	2850	2850	2850	0
89	20241016	170700	979204285	2850	2850	2850	2850	0
90	20241016	170600	979204285	2850	2850	2850	2850	0
91	20241016	170500	979204285	2850	2850	2850	2850	0
92	20241016	170400	979204285	2850	2850	2850	2850	3132
93	20241016	170300	979204285	2850	2850	2850	2850	0
94	20241016	170200	979204285	2850	2850	2850	2850	0
95	20241016	170100	979204285	2850	2850	2850	2850	0
96	20241016	170000	979204285	2850	2850	2850	2850	0
97	20241016	165900	979204285	2850	2850	2850	2850	0
98	20241016	165800	979204285	2850	2850	2850	2850	0
99	20241016	165700	979204285	2850	2850	2850	2850	0
100	20241016	165600	979204285	2850	2850	2850	2850	0
101	20241016	165500	979204285	2850	2850	2850	2850	0
102	20241016	165400	979204285	2850	2850	2850	2850	0
103	20241016	165300	979204285	2850	2850	2850	2850	0
104	20241016	165200	979204285	2850	2850	2850	2850	0
105	20241016	165100	979204285	2850	2850	2850	2850	0
106	20241016	165000	979204285	2850	2850	2850	2850	0
107	20241016	164900	979204285	2850	2850	2850	2850	0
108	20241016	164800	979204285	2850	2850	2850	2850	0
109	20241016	164700	979204285	2850	2850	2850	2850	0
110	20241016	164600	979204285	2850	2850	2850	2850	0
111	20241016	164500	979204285	2850	2850	2850	2850	0
112	20241016	164400	979204285	2850	2850	2850	2850	0
113	20241016	164300	979204285	2850	2850	2850	2850	0
114	20241016	164200	979204285	2850	2850	2850	2850	0
115	20241016	164100	979204285	2850	2850	2850	2850	0
116	20241016	164000	979204285	2850	2850	2850	2850	0
117	20241016	163900	979204285	2850	2850	2850	2850	0
118	20241016	163800	979204285	2850	2850	2850	2850	0
119	20241016	163700	979204285	2850	2850	2850	2850	0
120	20241016	163600	979204285	2850	2850	2850	2850	0
121	20241016	163500	979204285	2850	2850	2850	2850	0
122	20241016	163400	979204285	2850	2850	2850	2850	3132
123	20241016	163300	979204285	2850	2850	2850	2850	0
124	20241016	163200	979204285	2850	2850	2850	2850	0
125	20241016	163100	979204285	2850	2850	2850	2850	0
126	20241016	163000	979204285	2850	2850	2850	2850	0
127	20241016	162900	979204285	2850	2850	2850	2850	0
128	20241016	162800	979204285	2850	2850	2850	2850	0
129	20241016	162700	979204285	2850	2850	2850	2850	0
130	20241016	162600	979204285	2850	2850	2850	2850	0
131	20241016	162500	979204285	2850	2850	2850	2850	0
132	20241016	162400	979204285	2850	2850	2850	2850	0
133	20241016	162300	979204285	2850	2850	2850	2850	0
134	20241016	162200	979204285	2850	2850	2850	2850	0
135	20241016	162100	979204285	2850	2850	2850	2850	0
136	20241016	162000	979204285	2850	2850	2850	2850	0
137	20241016	161900	979204285	2850	2850	2850	2850	0
138	20241016	161800	979204285	2850	2850	2850	2850	0
139	20241016	161700	979204285	2850	2850	2850	2850	0
140	20241016	161600	979204285	2850	2850	2850	2850	0
141	20241016	161500	979204285	2850	2850	2850	2850	0
142	20241016	161400	979204285	2850	2850	2850	2850	0
143	20241016	161300	979204285	2850	2850	2850	2850	0
144	20241016	161200	979204285	2850	2850	2850	2850	0
145	20241016	161100	979204285	2850	2850	2850	2850	0
146	20241016	161000	979204285	2850	2850	2850	2850	0
147	20241016	160900	979204285	2850	2850	2850	2850	0
148	20241016	160800	979204285	2850	2850	2850	2850	0
149	20241016	160700	979204285	2850	2850	2850	2850	0
150	20241016	160600	979204285	2850	2850	2850	2850	0
151	20241016	160500	979204285	2850	2850	2850	2850	0
152	20241016	160400	979204285	2850	2850	2850	2850	3132
153	20241016	160300	979204285	2850	2850	2850	2850	0
154	20241016	160200	979204285	2850	2850	2850	2850	0
155	20241016	160100	979204285	2850	2850	2850	2850	0
156	20241016	160000	979204285	2850	2850	2850	2850	0
157	20241016	155900	979204285	2850	2850	2850	2850	0
158	20241016	155800	979204285	2850	2850	2850	2850	0
159	20241016	155700	979204285	2850	2850	2850	2850	0
160	20241016	155600	979204285	2850	2850	2850	2850	0
161	20241016	155500	979204285	2850	2850	2850	2850	0
162	20241016	155400	979204285	2850	2850	2850	2850	0
163	20241016	155300	979204285	2850	2850	2850	2850	0
164	20241016	155200	979204285	2850	2850	2850	2850	0
165	20241016	155100	979204285	2850	2850	2850	2850	0
166	20241016	155000	979204285	2850	2850	2850	2850	0
167	20241016	154900	979204285	2850	2850	2850	2850	0
168	20241016	154800	979204285	2850	2850	2850	2850	0
169	20241016	154700	979204285	2850	2850	2850	2850	0
170	20241016	154600	979204285	2850	2850	2850	2850	0
171	20241016	154500	979204285	2850	2850	2850	2850	0
172	20241016	154400	979204285	2850	2850	2850	2850	0
173	20241016	154300	979204285	2850	2850	2850	2850	0
174	20241016	154200	979204285	2850	2850	2850	2850	0
175	20241016	154100	979204285	2850	2850	2850	2850	0
176	20241016	154000	979204285	2850	2850	2850	2850	0
177	20241016	153900	979204285	2850	2850	2850	2850	0
178	20241016	153800	979204285	2850	2850	2850	2850	0
179	20241016	153700	979204285	2850	2850	2850	2850	0
180	20241016	153600	979204285	2850	2850	2850	2850	0
181	20241016	153500	979204285	2850	2850	2850	2850	0
182	20241016	153400	979204285	2850	2850	2850	2850	3132
183	20241016	153300	979204285	2850	2850	2850	2850	0
184	20241016	153200	979204285	2850	2850	2850	2850	0
185	20241016	153100	979204285	2850	2850	2850	2850	0
186	20241016	153000	979204285	2850	2850	2850	2850	3132
187	20241016	152900	970278085	2865	2865	2865	2865	0
188	20241016	152800	970278085	2865	2865	2865	2865	0
189	20241016	152700	970278085	2865	2865	2865	2865	0
190	20241016	152600	970278085	2865	2865	2865	2865	0
191	20241016	152500	970278085	2865	2865	2865	2865	0
192	20241016	152400	970278085	2865	2865	2865	2865	0
193	20241016	152300	970278085	2865	2865	2865	2865	0
194	20241016	152200	970278085	2865	2865	2865	2865	0
195	20241016	152100	970278085	2865	2865	2865	2865	0
196	20241016	152000	970278085	2865	2865	2865	2865	0
197	20241016	151900	970278085	2865	2865	2865	2855	583
198	20241016	151800	968611230	2865	2865	2865	2865	27
199	20241016	151700	968533875	2865	2865	2865	2865	11
200	20241016	151600	968502360	2865	2865	2865	2865	5
201	20241016	151500	968488035	2865	2860	2865	2860	1120
202	20241016	151400	965284760	2860	2850	2860	2850	401
203	20241016	151300	964141270	2855	2860	2860	2855	606
204	20241016	151200	962411110	2850	2855	2855	2850	1079
205	20241016	151100	959330570	2850	2855	2855	2850	2557
206	20241016	151000	952043085	2855	2855	2860	2855	60
207	20241016	150900	951871760	2860	2860	2860	2860	1
208	20241016	150800	951868900	2860	2860	2860	2860	6
209	20241016	150700	951851740	2850	2850	2850	2850	0
210	20241016	150600	951851740	2850	2865	2865	2850	347
211	20241016	150500	950862305	2855	2855	2855	2855	7
212	20241016	150400	950842320	2860	2860	2860	2855	145
213	20241016	150300	950428070	2860	2865	2865	2860	50
214	20241016	150200	950285040	2865	2865	2865	2865	6
215	20241016	150100	950267850	2865	2865	2865	2850	3382
216	20241016	150000	940622045	2860	2865	2865	2860	85
217	20241016	145900	940378915	2860	2860	2860	2860	0
218	20241016	145800	940378915	2860	2865	2870	2860	2300
219	20241016	145700	933781340	2860	2865	2865	2860	179
220	20241016	145600	933269350	2865	2870	2870	2865	101
221	20241016	145500	932979485	2870	2860	2870	2860	900
222	20241016	145400	930400365	2860	2860	2860	2860	6
223	20241016	145300	930383205	2860	2860	2860	2860	278
224	20241016	145200	929588125	2860	2855	2860	2855	1172
225	20241016	145100	926242040	2860	2860	2860	2860	5
226	20241016	145000	926227740	2860	2860	2860	2860	12
227	20241016	144900	926193420	2860	2860	2860	2860	0
228	20241016	144800	926193420	2860	2860	2860	2860	18
229	20241016	144700	926141940	2855	2855	2855	2855	149
230	20241016	144600	925716545	2855	2855	2855	2855	10
231	20241016	144500	925687995	2845	2845	2845	2845	0
232	20241016	144400	925687995	2845	2845	2845	2845	0
233	20241016	144300	925687995	2845	2845	2845	2845	550
234	20241016	144200	924123245	2870	2850	2870	2845	971
235	20241016	144100	921360620	2865	2850	2865	2850	4943
236	20241016	144000	907211605	2840	2840	2840	2840	37
237	20241016	143900	907106525	2840	2850	2850	2840	6030
238	20241016	143800	889953600	2850	2850	2850	2850	2427
239	20241016	143700	883036650	2850	2850	2850	2850	6
240	20241016	143600	883019550	2850	2850	2850	2850	15
241	20241016	143500	882976800	2850	2845	2850	2845	52
242	20241016	143400	882828835	2850	2850	2850	2850	0
243	20241016	143300	882828835	2850	2845	2850	2845	38
244	20241016	143200	882720680	2850	2850	2850	2850	5
245	20241016	143100	882706430	2845	2850	2850	2845	17
246	20241016	143000	882658035	2845	2845	2845	2845	264
247	20241016	142900	881906955	2850	2850	2850	2850	830
248	20241016	142800	879541455	2850	2850	2850	2850	6
249	20241016	142700	879524355	2850	2850	2850	2850	5
250	20241016	142600	879510105	2845	2845	2845	2845	0
251	20241016	142500	879510105	2845	2845	2845	2845	16
252	20241016	142400	879464585	2845	2845	2845	2845	0
253	20241016	142300	879464585	2845	2845	2845	2840	880
254	20241016	142200	876961780	2840	2845	2845	2840	1614
255	20241016	142100	872375675	2850	2850	2850	2845	557
256	20241016	142000	870790955	2845	2845	2845	2845	0
257	20241016	141900	870790955	2845	2850	2850	2845	58
258	20241016	141800	870625885	2855	2855	2855	2855	0
259	20241016	141700	870625885	2855	2850	2855	2850	1122
260	20241016	141600	867428125	2850	2850	2850	2850	2511
261	20241016	141500	860271775	2850	2850	2850	2850	351
262	20241016	141400	859271425	2845	2845	2845	2845	0
263	20241016	141300	859271425	2845	2845	2845	2840	2628
264	20241016	141200	851801265	2845	2850	2850	2845	354
265	20241016	141100	850794105	2850	2850	2850	2850	0
266	20241016	141000	850794105	2850	2850	2850	2845	2093
267	20241016	140900	844838045	2835	2835	2835	2835	0
268	20241016	140800	844838045	2835	2855	2855	2835	9305
269	20241016	140700	818399375	2850	2850	2850	2850	0
270	20241016	140600	818399375	2850	2850	2850	2840	10220
271	20241016	140500	789345130	2850	2860	2860	2850	378
272	20241016	140400	788266830	2840	2875	2875	2840	19343
273	20241016	140300	733144415	2875	2875	2875	2875	0
274	20241016	140200	733144415	2875	2875	2875	2875	6
275	20241016	140100	733127165	2875	2875	2875	2875	5
276	20241016	140000	733112790	2870	2870	2870	2870	11
277	20241016	135900	733081220	2870	2875	2875	2870	20
278	20241016	135800	733023815	2855	2855	2855	2855	0
279	20241016	135700	733023815	2855	2870	2870	2855	3000
280	20241016	135600	724437050	2875	2875	2875	2875	6
281	20241016	135500	724419800	2875	2875	2875	2875	0
282	20241016	135400	724419800	2875	2875	2875	2875	5
283	20241016	135300	724405425	2875	2875	2875	2875	6
284	20241016	135200	724388175	2875	2875	2875	2875	5
285	20241016	135100	724373800	2875	2875	2875	2875	0
286	20241016	135000	724373800	2875	2875	2875	2875	6
287	20241016	134900	724356550	2870	2875	2875	2870	105
288	20241016	134800	724055175	2875	2875	2875	2875	11
289	20241016	134700	724023550	2875	2875	2875	2875	0
290	20241016	134600	724023550	2875	2870	2875	2870	52
291	20241016	134500	723874280	2870	2875	2875	2870	6
292	20241016	134400	723857035	2875	2875	2875	2875	123
293	20241016	134300	723503410	2870	2870	2870	2870	136
294	20241016	134200	723113090	2870	2870	2870	2870	5
295	20241016	134100	723098740	2870	2870	2870	2870	853
296	20241016	134000	720650630	2870	2870	2870	2870	0
297	20241016	133900	720650630	2870	2870	2870	2870	206
298	20241016	133800	720059410	2870	2870	2870	2870	5
299	20241016	133700	720045060	2870	2870	2870	2870	6
300	20241016	133600	720027840	2870	2870	2870	2870	0
301	20241016	133500	720027840	2870	2870	2870	2870	5
302	20241016	133400	720013490	2870	2870	2870	2870	6
303	20241016	133300	719996270	2860	2860	2860	2860	0
304	20241016	133200	719996270	2860	2865	2865	2860	716
305	20241016	133100	717948430	2870	2870	2870	2870	5
306	20241016	133000	717934080	2870	2870	2870	2870	6
307	20241016	132900	717916860	2870	2870	2870	2870	5
308	20241016	132800	717902510	2870	2870	2870	2870	0
309	20241016	132700	717902510	2870	2870	2870	2870	6
310	20241016	132600	717885290	2870	2870	2870	2870	5
311	20241016	132500	717870940	2860	2860	2860	2860	0
312	20241016	132400	717870940	2860	2865	2865	2860	481
313	20241016	132300	716495230	2860	2860	2860	2860	25
314	20241016	132200	716423730	2860	2860	2860	2860	50
315	20241016	132100	716280730	2850	2860	2860	2850	4829
316	20241016	132000	702496525	2855	2860	2860	2855	822
317	20241016	131900	700149280	2865	2865	2865	2865	5
318	20241016	131800	700134955	2860	2865	2865	2860	69
319	20241016	131700	699937585	2865	2865	2865	2865	0
320	20241016	131600	699937585	2865	2860	2865	2860	463
321	20241016	131500	698613380	2860	2860	2860	2860	175
322	20241016	131400	698112880	2860	2860	2860	2860	1000
323	20241016	131300	695252880	2860	2865	2865	2860	2499
324	20241016	131200	688093265	2870	2870	2870	2870	10
325	20241016	131100	688064565	2870	2870	2870	2870	1250
326	20241016	131000	684477065	2870	2870	2870	2870	0
327	20241016	130900	684477065	2870	2870	2870	2870	0
328	20241016	130800	684477065	2870	2870	2875	2870	102
329	20241016	130700	684184295	2870	2875	2875	2870	1051
330	20241016	130600	681167900	2875	2875	2875	2875	0
331	20241016	130500	681167900	2875	2875	2875	2875	6
332	20241016	130400	681150650	2870	2875	2875	2870	1705
333	20241016	130300	676257275	2870	2870	2870	2870	1500
334	20241016	130200	671952275	2865	2865	2865	2865	0
335	20241016	130100	671952275	2865	2875	2875	2865	1333
336	20241016	130000	668120805	2875	2875	2875	2875	5
337	20241016	125900	668106430	2875	2875	2875	2875	0
338	20241016	125800	668106430	2875	2875	2875	2875	6
339	20241016	125700	668089180	2880	2880	2880	2880	0
340	20241016	125600	668089180	2880	2880	2880	2880	18
341	20241016	125500	668037340	2865	2875	2880	2865	118
342	20241016	125400	667698965	2875	2875	2875	2875	72
343	20241016	125300	667491965	2865	2865	2865	2865	1838
344	20241016	125200	662226095	2870	2865	2870	2865	369
345	20241016	125100	661168870	2865	2870	2870	2865	2839
346	20241016	125000	653035110	2870	2870	2870	2870	8
347	20241016	124900	653012150	2870	2870	2870	2870	7
348	20241016	124800	652992060	2865	2865	2865	2865	1
349	20241016	124700	652989195	2870	2870	2870	2865	533
350	20241016	124600	651462115	2870	2870	2870	2870	0
351	20241016	124500	651462115	2870	2870	2870	2870	8
352	20241016	124400	651439155	2865	2870	2870	2865	2305
353	20241016	124300	644830305	2870	2865	2870	2865	2
354	20241016	124200	644824570	2865	2865	2865	2865	8
355	20241016	124100	644801650	2870	2870	2870	2870	2
356	20241016	124000	644795910	2860	2870	2870	2860	38
357	20241016	123900	644687210	2860	2860	2860	2860	60
358	20241016	123800	644515610	2865	2870	2870	2865	7
359	20241016	123700	644495525	2875	2875	2875	2875	1
360	20241016	123600	644492650	2870	2875	2875	2870	7
361	20241016	123500	644472550	2865	2880	2880	2865	12
362	20241016	123400	644438155	2875	2875	2875	2875	200
363	20241016	123300	643863155	2880	2880	2880	2880	0
364	20241016	123200	643863155	2880	2870	2880	2855	4607
365	20241016	123100	630680810	2880	2870	2880	2870	2182
366	20241016	123000	624418435	2870	2875	2880	2870	11
367	20241016	122900	624386820	2885	2875	2885	2875	27
368	20241016	122800	624309175	2885	2880	2885	2880	8
369	20241016	122700	624286125	2880	2880	2880	2880	2
370	20241016	122600	624280365	2885	2890	2890	2885	11
371	20241016	122500	624248600	2885	2890	2890	2885	506
372	20241016	122400	622786290	2890	2885	2890	2885	7
373	20241016	122300	622766085	2885	2885	2885	2885	0
374	20241016	122200	622766085	2885	2885	2885	2885	6
375	20241016	122100	622748775	2890	2890	2890	2885	8
376	20241016	122000	622725680	2890	2890	2890	2890	1000
377	20241016	121900	619835680	2890	2880	2890	2880	12
378	20241016	121800	619801110	2885	2880	2885	2880	2006
379	20241016	121700	614017155	2880	2880	2880	2880	0
380	20241016	121600	614017155	2880	2880	2880	2880	5
381	20241016	121500	614002755	2880	2875	2880	2875	38
382	20241016	121400	613893500	2875	2875	2875	2875	19
383	20241016	121300	613838875	2880	2880	2885	2880	289
384	20241016	121200	613006535	2880	2885	2885	2880	318
385	20241016	121100	612090665	2885	2885	2885	2885	5
386	20241016	121000	612076240	2885	2885	2885	2885	0
387	20241016	120900	612076240	2885	2885	2885	2885	6
388	20241016	120800	612058930	2885	2885	2885	2885	5
389	20241016	120700	612044505	2885	2885	2885	2885	0
390	20241016	120600	612044505	2885	2885	2885	2885	5
391	20241016	120500	612030080	2885	2885	2885	2885	55
392	20241016	120400	611871405	2885	2885	2885	2885	0
393	20241016	120300	611871405	2885	2885	2885	2885	11
394	20241016	120200	611839670	2890	2890	2890	2890	0
395	20241016	120100	611839670	2890	2890	2890	2890	1
396	20241016	120000	611836780	2885	2890	2890	2885	12
397	20241016	115900	611802155	2890	2890	2890	2890	1
398	20241016	115800	611799265	2880	2880	2880	2880	5
399	20241016	115700	611784865	2890	2890	2890	2880	4
400	20241016	115600	611773315	2880	2880	2880	2880	5
401	20241016	115500	611758915	2890	2880	2890	2880	8
402	20241016	115400	611735855	2890	2890	2890	2875	64
403	20241016	115300	611551585	2890	2880	2890	2880	598
404	20241016	115200	609829325	2890	2880	2895	2880	117
405	20241016	115100	609491305	2880	2870	2880	2870	3418
406	20241016	115000	599664115	2870	2865	2870	2865	67
407	20241016	114900	599471930	2865	2860	2865	2860	1855
408	20241016	114800	594157760	2860	2860	2860	2860	2300
409	20241016	114700	587579760	2860	2855	2860	2855	1146
410	20241016	114600	584306145	2850	2850	2855	2850	257
411	20241016	114500	583573665	2850	2855	2855	2850	5774
412	20241016	114400	567117735	2855	2855	2855	2855	202
413	20241016	114300	566541025	2850	2850	2855	2850	420
414	20241016	114200	565343975	2855	2860	2860	2855	2011
415	20241016	114100	559602035	2855	2855	2855	2855	546
416	20241016	114000	558043205	2855	2855	2855	2855	0
417	20241016	113900	558043205	2855	2855	2855	2855	1395
418	20241016	113800	554060480	2855	2855	2855	2855	100
419	20241016	113700	553774980	2855	2855	2855	2855	950
420	20241016	113600	551062730	2860	2860	2860	2860	0
421	20241016	113500	551062730	2860	2860	2860	2860	50
422	20241016	113400	550919730	2855	2855	2860	2855	346
423	20241016	113300	549931400	2855	2860	2860	2855	51
424	20241016	113200	549785770	2860	2860	2860	2860	15
425	20241016	113100	549742870	2860	2860	2860	2860	1301
426	20241016	113000	546022010	2860	2865	2865	2860	909
427	20241016	112900	543420475	2865	2860	2865	2860	4540
428	20241016	112800	530415875	2865	2865	2865	2865	5600
429	20241016	112700	514371875	2865	2865	2865	2865	1747
430	20241016	112600	509366720	2865	2865	2865	2865	0
431	20241016	112500	509366720	2865	2865	2865	2865	0
432	20241016	112400	509366720	2865	2860	2865	2860	1652
433	20241016	112300	504641990	2860	2860	2860	2860	0
434	20241016	112200	504641990	2860	2860	2860	2860	50
435	20241016	112100	504498990	2860	2860	2860	2860	0
436	20241016	112000	504498990	2860	2860	2860	2860	768
437	20241016	111900	502302510	2865	2865	2865	2865	5
438	20241016	111800	502288185	2860	2870	2870	2860	12740
439	20241016	111700	465820775	2870	2875	2875	2870	84
440	20241016	111600	465579625	2870	2870	2870	2870	700
441	20241016	111500	463570625	2870	2870	2870	2870	18
442	20241016	111400	463518965	2870	2870	2870	2870	0
443	20241016	111300	463518965	2870	2870	2870	2870	0
444	20241016	111200	463518965	2870	2875	2875	2870	61
445	20241016	111100	463343820	2870	2870	2870	2870	28
446	20241016	111000	463263460	2880	2880	2880	2880	0
447	20241016	110900	463263460	2880	2880	2880	2880	0
448	20241016	110800	463263460	2880	2880	2880	2880	0
449	20241016	110700	463263460	2880	2875	2880	2875	1356
450	20241016	110600	459362240	2865	2865	2865	2865	630
451	20241016	110500	457557290	2860	2855	2860	2855	414
452	20241016	110400	456373255	2855	2855	2855	2855	247
453	20241016	110300	455668070	2860	2860	2860	2860	0
454	20241016	110200	455668070	2860	2860	2860	2860	321
455	20241016	110100	454750010	2860	2855	2860	2850	3119
456	20241016	110000	445858665	2855	2855	2860	2855	3284
457	20241016	105900	436482590	2855	2860	2860	2845	9048
458	20241016	105800	410669780	2860	2865	2865	2860	5985
459	20241016	105700	393550430	2865	2865	2865	2865	3920
460	20241016	105600	382319630	2865	2865	2865	2865	2758
461	20241016	105500	374417960	2865	2875	2875	2865	6294
462	20241016	105400	356339475	2875	2875	2875	2875	365
463	20241016	105300	355290100	2875	2875	2875	2875	100
464	20241016	105200	355002600	2875	2875	2875	2875	450
465	20241016	105100	353708850	2875	2875	2875	2875	10
466	20241016	105000	353680100	2870	2870	2870	2870	0
467	20241016	104900	353680100	2870	2870	2870	2870	0
468	20241016	104800	353680100	2870	2870	2870	2865	2591
469	20241016	104700	346252820	2865	2870	2870	2865	261
470	20241016	104600	345505045	2865	2870	2870	2865	2000
471	20241016	104500	339771520	2870	2875	2875	2870	320
472	20241016	104400	338851620	2880	2870	2880	2870	5
473	20241016	104300	338837260	2870	2875	2875	2870	4729
474	20241016	104200	325257830	2880	2880	2880	2880	121
475	20241016	104100	324909350	2880	2880	2880	2880	3400
476	20241016	104000	315117350	2875	2875	2875	2875	11
477	20241016	103900	315085725	2880	2880	2880	2880	100
478	20241016	103800	314797725	2880	2880	2880	2880	0
479	20241016	103700	314797725	2880	2880	2880	2880	0
480	20241016	103600	314797725	2880	2870	2880	2865	2560
481	20241016	103500	307453215	2870	2870	2870	2870	0
482	20241016	103400	307453215	2870	2875	2875	2870	466
483	20241016	103300	306115130	2880	2880	2880	2880	4
484	20241016	103200	306103610	2875	2870	2875	2870	446
485	20241016	103100	304823345	2870	2880	2880	2870	424
486	20241016	103000	303604380	2870	2880	2880	2870	2697
487	20241016	102900	295852570	2880	2885	2885	2880	2744
488	20241016	102800	287949800	2880	2880	2880	2875	1445
489	20241016	102700	283794675	2875	2885	2885	2875	3351
490	20241016	102600	274143805	2885	2885	2885	2885	100
491	20241016	102500	273855305	2890	2890	2890	2890	56
492	20241016	102400	273693465	2885	2880	2885	2880	1051
493	20241016	102300	270666485	2890	2885	2890	2885	550
494	20241016	102200	269077540	2870	2870	2875	2870	2721
495	20241016	102100	261268255	2870	2880	2880	2870	6136
496	20241016	102000	243634865	2885	2890	2890	2885	1429
497	20241016	101900	239509555	2885	2895	2910	2885	19562
498	20241016	101800	183038355	2900	2900	2900	2895	775
499	20241016	101700	180794380	2900	2905	2905	2900	2154
500	20241016	101600	174547630	2900	2905	2905	2900	4503
501	20241016	101500	161488490	2920	2920	2920	2920	0
502	20241016	101400	161488490	2920	2920	2920	2920	0
503	20241016	101300	161488490	2920	2920	2920	2920	0
504	20241016	101200	161488490	2920	2920	2920	2920	1
505	20241016	101100	161485570	2905	2905	2905	2905	3
506	20241016	101000	161476855	2920	2920	2920	2920	0
507	20241016	100900	161476855	2920	2920	2920	2920	0
508	20241016	100800	161476855	2920	2905	2920	2900	601
509	20241016	100700	159731445	2905	2905	2920	2905	131
510	20241016	100600	159350815	2920	2920	2920	2920	289
511	20241016	100500	158506935	2920	2920	2920	2920	1130
512	20241016	100400	155207335	2910	2920	2920	2910	1003
513	20241016	100300	152288575	2920	2905	2920	2900	1502
514	20241016	100200	147926205	2920	2920	2920	2920	0
515	20241016	100100	147926205	2920	2910	2920	2905	606
516	20241016	100000	146165645	2910	2910	2910	2910	1138
517	20241016	095900	142854065	2915	2920	2935	2915	8453
518	20241016	095800	118196575	2920	2935	2935	2920	612
519	20241016	095700	116400505	2945	2945	2945	2945	0
520	20241016	095600	116400505	2945	2945	2945	2945	100
521	20241016	095500	116106005	2945	2945	2945	2945	650
522	20241016	095400	114191755	2945	2945	2945	2945	0
523	20241016	095300	114191755	2945	2945	2945	2945	0
524	20241016	095200	114191755	2945	2945	2945	2945	1010
525	20241016	095100	111217305	2945	2945	2945	2945	0
526	20241016	095000	111217305	2945	2945	2945	2945	0
527	20241016	094900	111217305	2945	2945	2945	2945	0
528	20241016	094800	111217305	2945	2945	2945	2945	0
529	20241016	094700	111217305	2945	2945	2945	2945	3
530	20241016	094600	111208470	2930	2930	2930	2930	613
531	20241016	094500	109412380	2945	2945	2945	2945	1
532	20241016	094400	109409435	2940	2940	2940	2940	10
533	20241016	094300	109380035	2945	2945	2945	2945	0
534	20241016	094200	109380035	2945	2930	2945	2930	151
535	20241016	094100	108937415	2930	2930	2930	2930	68
536	20241016	094000	108738175	2940	2940	2940	2930	806
537	20241016	093900	106372975	2940	2940	2940	2940	3
538	20241016	093800	106364155	2940	2940	2940	2940	199
539	20241016	093700	105779095	2945	2945	2945	2945	300
540	20241016	093600	104895595	2945	2945	2945	2945	0
541	20241016	093500	104895595	2945	2945	2945	2945	12
542	20241016	093400	104860255	2945	2945	2945	2945	0
543	20241016	093300	104860255	2945	2945	2945	2945	1
544	20241016	093200	104857310	2945	2925	2945	2925	81
545	20241016	093100	104618785	2945	2945	2945	2945	0
546	20241016	093000	104618785	2945	2945	2945	2945	0
547	20241016	092900	104618785	2945	2945	2945	2945	0
548	20241016	092800	104618785	2945	2945	2945	2945	7
549	20241016	092700	104598170	2945	2945	2945	2945	0
550	20241016	092600	104598170	2945	2945	2945	2945	0
551	20241016	092500	104598170	2945	2900	2950	2900	2453
552	20241016	092400	97443045	2900	2905	2905	2900	3916
553	20241016	092300	86080065	2905	2905	2905	2905	1510
554	20241016	092200	81693515	2930	2930	2930	2930	1
555	20241016	092100	81690585	2930	2930	2930	2930	2
556	20241016	092000	81684725	2905	2910	2930	2905	4023
557	20241016	091900	69991950	2910	2915	2915	2910	72
558	20241016	091800	69782420	2920	2915	2920	2905	1518
559	20241016	091700	65365985	2915	2915	2915	2915	37
560	20241016	091600	65258130	2915	2920	2920	2915	294
561	20241016	091500	64401110	2930	2930	2930	2930	0
562	20241016	091400	64401110	2930	2930	2930	2930	0
563	20241016	091300	64401110	2930	2930	2930	2930	0
564	20241016	091200	64401110	2930	2930	2930	2930	0
565	20241016	091100	64401110	2930	2915	2930	2910	2502
566	20241016	091000	57110250	2915	2915	2915	2915	95
567	20241016	090900	56833325	2915	2915	2915	2915	2001
568	20241016	090800	51000410	2915	2920	2930	2910	2135
569	20241016	090700	44763915	2935	2930	2935	2930	39
570	20241016	090600	44649475	2930	2930	2930	2925	645
571	20241016	090500	42760300	2930	2910	2930	2910	3
572	20241016	090400	42751550	2930	2910	2930	2910	1655
573	20241016	090300	37935480	2910	2910	2935	2910	357
574	20241016	090200	36896565	2935	2915	2935	2910	1643
575	20241016	090100	32108680	2940	2940	2940	2905	4119
576	20241016	090000	20011245	2920	2920	2945	2920	6853