KissMeData/001380/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	183400	1488967805	3060	3060	3060	3060	5690
3	20241023	183300	1488967805	3060	3060	3060	3060	0
4	20241023	183200	1488967805	3060	3060	3060	3060	0
5	20241023	183100	1488967805	3060	3060	3060	3060	0
6	20241023	183000	1488967805	3060	3060	3060	3060	0
7	20241023	182900	1488967805	3060	3060	3060	3060	0
8	20241023	182800	1488967805	3060	3060	3060	3060	0
9	20241023	182700	1488967805	3060	3060	3060	3060	0
10	20241023	182600	1488967805	3060	3060	3060	3060	0
11	20241023	182500	1488967805	3060	3060	3060	3060	0
12	20241023	182400	1488967805	3060	3060	3060	3060	0
13	20241023	182300	1488967805	3060	3060	3060	3060	0
14	20241023	182200	1488967805	3060	3060	3060	3060	0
15	20241023	182100	1488967805	3060	3060	3060	3060	0
16	20241023	182000	1488967805	3060	3060	3060	3060	0
17	20241023	181900	1488967805	3060	3060	3060	3060	0
18	20241023	181800	1488967805	3060	3060	3060	3060	0
19	20241023	181700	1488967805	3060	3060	3060	3060	0
20	20241023	181600	1488967805	3060	3060	3060	3060	0
21	20241023	181500	1488967805	3060	3060	3060	3060	0
22	20241023	181400	1488967805	3060	3060	3060	3060	0
23	20241023	181300	1488967805	3060	3060	3060	3060	0
24	20241023	181200	1488967805	3060	3060	3060	3060	0
25	20241023	181100	1488967805	3060	3060	3060	3060	0
26	20241023	181000	1488967805	3060	3060	3060	3060	0
27	20241023	180900	1488967805	3060	3060	3060	3060	0
28	20241023	180800	1488967805	3060	3060	3060	3060	0
29	20241023	180700	1488967805	3060	3060	3060	3060	0
30	20241023	180600	1488967805	3060	3060	3060	3060	0
31	20241023	180500	1488967805	3060	3060	3060	3060	0
32	20241023	180400	1488967805	3060	3060	3060	3060	5690
33	20241023	180300	1488967805	3060	3060	3060	3060	0
34	20241023	180200	1488967805	3060	3060	3060	3060	0
35	20241023	180100	1488967805	3060	3060	3060	3060	0
36	20241023	180000	1488967805	3060	3060	3060	3060	0
37	20241023	175900	1488967805	3060	3060	3060	3060	0
38	20241023	175800	1488967805	3060	3060	3060	3060	0
39	20241023	175700	1488967805	3060	3060	3060	3060	0
40	20241023	175600	1488967805	3060	3060	3060	3060	0
41	20241023	175500	1488967805	3060	3060	3060	3060	0
42	20241023	175400	1488967805	3060	3060	3060	3060	0
43	20241023	175300	1488967805	3060	3060	3060	3060	0
44	20241023	175200	1488967805	3060	3060	3060	3060	0
45	20241023	175100	1488967805	3060	3060	3060	3060	0
46	20241023	175000	1488967805	3060	3060	3060	3060	0
47	20241023	174900	1488967805	3060	3060	3060	3060	0
48	20241023	174800	1488967805	3060	3060	3060	3060	0
49	20241023	174700	1488967805	3060	3060	3060	3060	0
50	20241023	174600	1488967805	3060	3060	3060	3060	0
51	20241023	174500	1488967805	3060	3060	3060	3060	0
52	20241023	174400	1488967805	3060	3060	3060	3060	0
53	20241023	174300	1488967805	3060	3060	3060	3060	0
54	20241023	174200	1488967805	3060	3060	3060	3060	0
55	20241023	174100	1488967805	3060	3060	3060	3060	0
56	20241023	174000	1488967805	3060	3060	3060	3060	0
57	20241023	173900	1488967805	3060	3060	3060	3060	0
58	20241023	173800	1488967805	3060	3060	3060	3060	0
59	20241023	173700	1488967805	3060	3060	3060	3060	0
60	20241023	173600	1488967805	3060	3060	3060	3060	0
61	20241023	173500	1488967805	3060	3060	3060	3060	0
62	20241023	173400	1488967805	3060	3060	3060	3060	5690
63	20241023	173300	1488967805	3060	3060	3060	3060	0
64	20241023	173200	1488967805	3060	3060	3060	3060	0
65	20241023	173100	1488967805	3060	3060	3060	3060	0
66	20241023	173000	1488967805	3060	3060	3060	3060	0
67	20241023	172900	1488967805	3060	3060	3060	3060	0
68	20241023	172800	1488967805	3060	3060	3060	3060	0
69	20241023	172700	1488967805	3060	3060	3060	3060	0
70	20241023	172600	1488967805	3060	3060	3060	3060	0
71	20241023	172500	1488967805	3060	3060	3060	3060	0
72	20241023	172400	1488967805	3060	3060	3060	3060	0
73	20241023	172300	1488967805	3060	3060	3060	3060	0
74	20241023	172200	1488967805	3060	3060	3060	3060	0
75	20241023	172100	1488967805	3060	3060	3060	3060	0
76	20241023	172000	1488967805	3060	3060	3060	3060	0
77	20241023	171900	1488967805	3060	3060	3060	3060	0
78	20241023	171800	1488967805	3060	3060	3060	3060	0
79	20241023	171700	1488967805	3060	3060	3060	3060	0
80	20241023	171600	1488967805	3060	3060	3060	3060	0
81	20241023	171500	1488967805	3060	3060	3060	3060	0
82	20241023	171400	1488967805	3060	3060	3060	3060	0
83	20241023	171300	1488967805	3060	3060	3060	3060	0
84	20241023	171200	1488967805	3060	3060	3060	3060	0
85	20241023	171100	1488967805	3060	3060	3060	3060	0
86	20241023	171000	1488967805	3060	3060	3060	3060	0
87	20241023	170900	1488967805	3060	3060	3060	3060	0
88	20241023	170800	1488967805	3060	3060	3060	3060	0
89	20241023	170700	1488967805	3060	3060	3060	3060	0
90	20241023	170600	1488967805	3060	3060	3060	3060	0
91	20241023	170500	1488967805	3060	3060	3060	3060	0
92	20241023	170400	1488967805	3060	3060	3060	3060	5690
93	20241023	170300	1488967805	3060	3060	3060	3060	0
94	20241023	170200	1488967805	3060	3060	3060	3060	0
95	20241023	170100	1488967805	3060	3060	3060	3060	0
96	20241023	170000	1488967805	3060	3060	3060	3060	0
97	20241023	165900	1488967805	3060	3060	3060	3060	0
98	20241023	165800	1488967805	3060	3060	3060	3060	0
99	20241023	165700	1488967805	3060	3060	3060	3060	0
100	20241023	165600	1488967805	3060	3060	3060	3060	0
101	20241023	165500	1488967805	3060	3060	3060	3060	0
102	20241023	165400	1488967805	3060	3060	3060	3060	0
103	20241023	165300	1488967805	3060	3060	3060	3060	0
104	20241023	165200	1488967805	3060	3060	3060	3060	0
105	20241023	165100	1488967805	3060	3060	3060	3060	0
106	20241023	165000	1488967805	3060	3060	3060	3060	0
107	20241023	164900	1488967805	3060	3060	3060	3060	0
108	20241023	164800	1488967805	3060	3060	3060	3060	0
109	20241023	164700	1488967805	3060	3060	3060	3060	0
110	20241023	164600	1488967805	3060	3060	3060	3060	0
111	20241023	164500	1488967805	3060	3060	3060	3060	0
112	20241023	164400	1488967805	3060	3060	3060	3060	0
113	20241023	164300	1488967805	3060	3060	3060	3060	0
114	20241023	164200	1488967805	3060	3060	3060	3060	0
115	20241023	164100	1488967805	3060	3060	3060	3060	0
116	20241023	164000	1488967805	3060	3060	3060	3060	0
117	20241023	163900	1488967805	3060	3060	3060	3060	0
118	20241023	163800	1488967805	3060	3060	3060	3060	0
119	20241023	163700	1488967805	3060	3060	3060	3060	0
120	20241023	163600	1488967805	3060	3060	3060	3060	0
121	20241023	163500	1488967805	3060	3060	3060	3060	0
122	20241023	163400	1488967805	3060	3060	3060	3060	5690
123	20241023	163300	1488967805	3060	3060	3060	3060	0
124	20241023	163200	1488967805	3060	3060	3060	3060	0
125	20241023	163100	1488967805	3060	3060	3060	3060	0
126	20241023	163000	1488967805	3060	3060	3060	3060	0
127	20241023	162900	1488967805	3060	3060	3060	3060	0
128	20241023	162800	1488967805	3060	3060	3060	3060	0
129	20241023	162700	1488967805	3060	3060	3060	3060	0
130	20241023	162600	1488967805	3060	3060	3060	3060	0
131	20241023	162500	1488967805	3060	3060	3060	3060	0
132	20241023	162400	1488967805	3060	3060	3060	3060	0
133	20241023	162300	1488967805	3060	3060	3060	3060	0
134	20241023	162200	1488967805	3060	3060	3060	3060	0
135	20241023	162100	1488967805	3060	3060	3060	3060	0
136	20241023	162000	1488967805	3060	3060	3060	3060	0
137	20241023	161900	1488967805	3060	3060	3060	3060	0
138	20241023	161800	1488967805	3060	3060	3060	3060	0
139	20241023	161700	1488967805	3060	3060	3060	3060	0
140	20241023	161600	1488967805	3060	3060	3060	3060	0
141	20241023	161500	1488967805	3060	3060	3060	3060	0
142	20241023	161400	1488967805	3060	3060	3060	3060	0
143	20241023	161300	1488967805	3060	3060	3060	3060	0
144	20241023	161200	1488967805	3060	3060	3060	3060	0
145	20241023	161100	1488967805	3060	3060	3060	3060	0
146	20241023	161000	1488967805	3060	3060	3060	3060	0
147	20241023	160900	1488967805	3060	3060	3060	3060	0
148	20241023	160800	1488967805	3060	3060	3060	3060	0
149	20241023	160700	1488967805	3060	3060	3060	3060	0
150	20241023	160600	1488967805	3060	3060	3060	3060	0
151	20241023	160500	1488967805	3060	3060	3060	3060	0
152	20241023	160400	1488967805	3060	3060	3060	3060	5690
153	20241023	160300	1488967805	3060	3060	3060	3060	0
154	20241023	160200	1488967805	3060	3060	3060	3060	0
155	20241023	160100	1488967805	3060	3060	3060	3060	0
156	20241023	160000	1488967805	3060	3060	3060	3060	0
157	20241023	155900	1488967805	3060	3060	3060	3060	0
158	20241023	155800	1488967805	3060	3060	3060	3060	0
159	20241023	155700	1488967805	3060	3060	3060	3060	0
160	20241023	155600	1488967805	3060	3060	3060	3060	0
161	20241023	155500	1488967805	3060	3060	3060	3060	0
162	20241023	155400	1488967805	3060	3060	3060	3060	0
163	20241023	155300	1488967805	3060	3060	3060	3060	0
164	20241023	155200	1488967805	3060	3060	3060	3060	0
165	20241023	155100	1488967805	3060	3060	3060	3060	0
166	20241023	155000	1488967805	3060	3060	3060	3060	0
167	20241023	154900	1488967805	3060	3060	3060	3060	0
168	20241023	154800	1488967805	3060	3060	3060	3060	0
169	20241023	154700	1488967805	3060	3060	3060	3060	0
170	20241023	154600	1488967805	3060	3060	3060	3060	0
171	20241023	154500	1488967805	3060	3060	3060	3060	0
172	20241023	154400	1488967805	3060	3060	3060	3060	0
173	20241023	154300	1488967805	3060	3060	3060	3060	0
174	20241023	154200	1488967805	3060	3060	3060	3060	0
175	20241023	154100	1488967805	3060	3060	3060	3060	0
176	20241023	154000	1488967805	3060	3060	3060	3060	0
177	20241023	153900	1488967805	3060	3060	3060	3060	0
178	20241023	153800	1488967805	3060	3060	3060	3060	0
179	20241023	153700	1488967805	3060	3060	3060	3060	0
180	20241023	153600	1488967805	3060	3060	3060	3060	0
181	20241023	153500	1488967805	3060	3060	3060	3060	0
182	20241023	153400	1488967805	3060	3060	3060	3060	5690
183	20241023	153300	1488967805	3060	3060	3060	3060	0
184	20241023	153200	1488967805	3060	3060	3060	3060	0
185	20241023	153100	1488967805	3060	3060	3060	3060	0
186	20241023	153000	1488967805	3060	3060	3060	3060	5690
187	20241023	152900	1471556405	3060	3060	3060	3060	0
188	20241023	152800	1471556405	3060	3060	3060	3060	0
189	20241023	152700	1471556405	3060	3060	3060	3060	0
190	20241023	152600	1471556405	3060	3060	3060	3060	0
191	20241023	152500	1471556405	3060	3060	3060	3060	0
192	20241023	152400	1471556405	3060	3060	3060	3060	0
193	20241023	152300	1471556405	3060	3060	3060	3060	0
194	20241023	152200	1471556405	3060	3060	3060	3060	0
195	20241023	152100	1471556405	3060	3060	3060	3060	0
196	20241023	152000	1471556405	3060	3060	3060	3060	0
197	20241023	151900	1471556405	3060	3060	3065	3050	809
198	20241023	151800	1469088860	3055	3065	3065	3055	1854
199	20241023	151700	1463415960	3065	3065	3065	3065	212
200	20241023	151600	1462766180	3065	3065	3070	3065	1285
201	20241023	151500	1458827180	3075	3070	3075	3050	4724
202	20241023	151400	1444333860	3050	3065	3070	3050	5951
203	20241023	151300	1426088200	3065	3045	3065	3045	5
204	20241023	151200	1426072955	3035	3060	3065	3035	1605
205	20241023	151100	1421182865	3070	3050	3070	3050	3115
206	20241023	151000	1411629515	3050	3050	3050	3050	2345
207	20241023	150900	1404477265	3050	3050	3050	3050	60
208	20241023	150800	1404294265	3050	3055	3070	3050	2130
209	20241023	150700	1397794400	3070	3055	3070	3050	2325
210	20241023	150600	1390693245	3050	3065	3065	3050	586
211	20241023	150500	1388900105	3070	3060	3070	3060	68
212	20241023	150400	1388691385	3060	3060	3060	3060	478
213	20241023	150300	1387228705	3065	3065	3070	3060	1739
214	20241023	150200	1381906495	3070	3070	3070	3070	56
215	20241023	150100	1381734575	3070	3070	3070	3070	278
216	20241023	150000	1380881115	3070	3070	3070	3070	533
217	20241023	145900	1379244805	3070	3070	3070	3070	180
218	20241023	145800	1378692205	3075	3065	3075	3065	295
219	20241023	145700	1377787950	3060	3070	3070	3055	2431
220	20241023	145600	1370349210	3075	3075	3080	3075	2841
221	20241023	145500	1361604180	3080	3080	3080	3080	116
222	20241023	145400	1361246900	3080	3070	3080	3070	2135
223	20241023	145300	1354683640	3070	3070	3070	3070	0
224	20241023	145200	1354683640	3070	3070	3070	3070	75
225	20241023	145100	1354453390	3070	3075	3075	3070	2795
226	20241023	145000	1345872590	3075	3065	3075	3065	1444
227	20241023	144900	1341436080	3070	3070	3070	3070	2975
228	20241023	144800	1332302830	3070	3070	3070	3070	446
229	20241023	144700	1330933610	3075	3070	3075	3065	1307
230	20241023	144600	1326924615	3075	3070	3075	3070	178
231	20241023	144500	1326378140	3070	3075	3075	3070	66
232	20241023	144400	1326175230	3070	3070	3070	3065	2190
233	20241023	144300	1319452030	3075	3075	3075	3070	32
234	20241023	144200	1319353635	3080	3075	3080	3065	1818
235	20241023	144100	1313762305	3075	3065	3075	3065	7709
236	20241023	144000	1290063170	3060	3075	3075	3060	388
237	20241023	143900	1288874570	3075	3075	3075	3065	3545
238	20241023	143800	1277993340	3075	3065	3080	3065	20314
239	20241023	143700	1215639060	3065	3065	3065	3065	606
240	20241023	143600	1213781670	3060	3060	3060	3055	2736
241	20241023	143500	1205418825	3060	3060	3060	3060	399
242	20241023	143400	1204197885	3060	3060	3065	3060	979
243	20241023	143300	1201202120	3055	3060	3060	3055	566
244	20241023	143200	1199470465	3065	3065	3065	3065	10
245	20241023	143100	1199439815	3060	3065	3065	3060	2682
246	20241023	143000	1191232645	3065	3065	3065	3065	2285
247	20241023	142900	1184229120	3065	3070	3070	3065	3641
248	20241023	142800	1173065595	3065	3065	3070	3060	3386
249	20241023	142700	1162689950	3065	3065	3065	3065	6532
250	20241023	142600	1142669370	3065	3060	3065	3060	619
251	20241023	142500	1140775065	3050	3055	3060	3050	1558
252	20241023	142400	1136013935	3060	3060	3060	3060	41
253	20241023	142300	1135888475	3060	3065	3065	3060	4040
254	20241023	142200	1123506065	3065	3050	3065	3050	10740
255	20241023	142100	1090651610	3040	3040	3040	3040	1
256	20241023	142000	1090648570	3040	3050	3050	3040	1655
257	20241023	141900	1085601370	3050	3045	3050	3040	227
258	20241023	141800	1084909195	3050	3050	3050	3050	10
259	20241023	141700	1084878695	3040	3045	3050	3040	1569
260	20241023	141600	1080095000	3045	3045	3045	3045	100
261	20241023	141500	1079790500	3050	3050	3050	3050	5
262	20241023	141400	1079775250	3050	3040	3050	3035	7193
263	20241023	141300	1057928455	3040	3055	3055	3040	1804
264	20241023	141200	1052434815	3055	3055	3055	3055	0
265	20241023	141100	1052434815	3055	3060	3060	3055	902
266	20241023	141000	1049679180	3055	3065	3065	3055	810
267	20241023	140900	1047203310	3065	3065	3065	3065	1337
268	20241023	140800	1043105405	3065	3060	3065	3050	14880
269	20241023	140700	997555465	3060	3060	3060	3060	6
270	20241023	140600	997537105	3060	3055	3060	3055	30
271	20241023	140500	997445410	3045	3060	3060	3045	102
272	20241023	140400	997134720	3055	3060	3060	3050	9542
273	20241023	140300	967989520	3055	3055	3060	3050	4428
274	20241023	140200	954459980	3055	3065	3065	3055	4243
275	20241023	140100	941480395	3065	3065	3065	3065	1000
276	20241023	140000	938415395	3065	3060	3065	3060	1896
277	20241023	135900	932608635	3060	3055	3060	3050	2673
278	20241023	135800	924430270	3060	3050	3060	3050	394
279	20241023	135700	923224710	3060	3045	3060	3045	2387
280	20241023	135600	915929630	3045	3055	3055	3045	664
281	20241023	135500	913901210	3050	3055	3055	3050	1446
282	20241023	135400	909488795	3055	3050	3055	3050	2128
283	20241023	135300	902989485	3050	3050	3050	3050	6
284	20241023	135200	902971185	3045	3045	3045	3045	9
285	20241023	135100	902943780	3050	3050	3050	3050	0
286	20241023	135000	902943780	3050	3050	3055	3050	1059
287	20241023	134900	899713805	3050	3050	3050	3050	0
288	20241023	134800	899713805	3050	3045	3055	3045	2721
289	20241023	134700	891414485	3050	3045	3050	3040	2393
290	20241023	134600	884126875	3045	3055	3055	3045	3188
291	20241023	134500	874396295	3045	3045	3055	3040	3120
292	20241023	134400	864890295	3045	3035	3050	3035	183
293	20241023	134300	864334250	3035	3035	3035	3035	0
294	20241023	134200	864334250	3035	3040	3050	3035	1310
295	20241023	134100	860351850	3050	3055	3055	3050	553
296	20241023	134000	858664935	3040	3045	3050	3040	3401
297	20241023	133900	848309295	3045	3050	3055	3045	6751
298	20241023	133800	827702150	3055	3055	3055	3050	1823
299	20241023	133700	822133035	3050	3055	3055	3040	504
300	20241023	133600	820597085	3040	3045	3050	3040	6927
301	20241023	133500	799486030	3045	3045	3045	3040	4270
302	20241023	133400	786483910	3045	3035	3045	3035	287
303	20241023	133300	785612855	3045	3030	3045	3030	941
304	20241023	133200	782761610	3045	3035	3045	3030	9646
305	20241023	133100	753448100	3040	3035	3040	3035	2878
306	20241023	133000	744709220	3030	3035	3035	3030	507
307	20241023	132900	743170510	3025	3030	3030	3025	437
308	20241023	132800	741846935	3040	3040	3040	3040	500
309	20241023	132700	740326935	3030	3030	3030	3030	650
310	20241023	132600	738357435	3030	3035	3035	3030	3475
311	20241023	132500	727818185	3035	3030	3035	3025	1172
312	20241023	132400	724266825	3035	3030	3035	3030	712
313	20241023	132300	722106305	3030	3025	3035	3025	8074
314	20241023	132200	697639395	3025	3025	3025	3025	1000
315	20241023	132100	694614395	3020	3025	3030	3020	4681
316	20241023	132000	680459370	3020	3020	3020	3020	3
317	20241023	131900	680450310	3020	3010	3020	3010	2644
318	20241023	131800	672466430	3010	3010	3010	3010	131
319	20241023	131700	672072120	3010	3020	3020	3010	3448
320	20241023	131600	661659360	3020	3015	3020	3015	102
321	20241023	131500	661351820	3020	3020	3020	3020	29
322	20241023	131400	661264240	3020	3015	3020	3015	1010
323	20241023	131300	658217390	3015	3015	3015	3015	237
324	20241023	131200	657502835	3015	3015	3015	3015	585
325	20241023	131100	655739060	3015	3015	3015	3015	1
326	20241023	131000	655736045	3010	3010	3010	3010	435
327	20241023	130900	654426695	3010	3010	3010	3010	5
328	20241023	130800	654411645	3005	3010	3010	3005	1617
329	20241023	130700	649545045	3010	3015	3015	3010	31
330	20241023	130600	649451585	3015	3015	3015	3015	0
331	20241023	130500	649451585	3015	3015	3015	3015	0
332	20241023	130400	649451585	3015	3020	3020	3015	160
333	20241023	130300	648969135	3020	3020	3020	3020	60
334	20241023	130200	648787935	3020	3020	3020	3020	0
335	20241023	130100	648787935	3020	3020	3020	3020	218
336	20241023	130000	648129575	3020	3015	3020	3015	509
337	20241023	125900	646594935	3015	3015	3015	3015	2
338	20241023	125800	646588905	3015	3015	3015	3015	0
339	20241023	125700	646588905	3015	3015	3015	3015	0
340	20241023	125600	646588905	3015	3015	3015	3015	0
341	20241023	125500	646588905	3015	3015	3015	3015	23
342	20241023	125400	646519560	3015	3015	3015	3015	0
343	20241023	125300	646519560	3015	3015	3015	3015	9
344	20241023	125200	646492425	3010	3010	3010	3010	0
345	20241023	125100	646492425	3010	3010	3010	3010	8
346	20241023	125000	646468345	3015	3015	3015	3015	0
347	20241023	124900	646468345	3015	3015	3020	3015	211
348	20241023	124800	645832175	3010	3010	3010	3010	0
349	20241023	124700	645832175	3010	3010	3010	3010	0
350	20241023	124600	645832175	3010	3010	3010	3010	116
351	20241023	124500	645483015	3005	3015	3015	3005	1330
352	20241023	124400	641479650	3015	3015	3015	3015	2307
353	20241023	124300	634524045	3020	3020	3020	3020	3293
354	20241023	124200	624579185	3020	3020	3020	3020	908
355	20241023	124100	621837025	3020	3020	3020	3020	70
356	20241023	124000	621625625	3020	3020	3020	3020	0
357	20241023	123900	621625625	3020	3020	3020	3020	165
358	20241023	123800	621127325	3020	3020	3020	3020	290
359	20241023	123700	620251525	3020	3020	3020	3020	53
360	20241023	123600	620091465	3020	3020	3020	3020	1
361	20241023	123500	620088445	3020	3020	3020	3020	2
362	20241023	123400	620082405	3020	3015	3020	3015	1331
363	20241023	123300	616069395	3020	3020	3020	3020	0
364	20241023	123200	616069395	3020	3020	3020	3020	333
365	20241023	123100	615063735	3015	3015	3015	3015	0
366	20241023	123000	615063735	3015	3025	3025	3015	429
367	20241023	122900	613766160	3025	3025	3025	3025	41
368	20241023	122800	613642135	3025	3030	3030	3025	109
369	20241023	122700	613312300	3030	3015	3030	3015	6157
370	20241023	122600	594698635	3020	3015	3020	3010	1303
371	20241023	122500	590775725	3020	3020	3020	3020	611
372	20241023	122400	588930505	3020	3020	3020	3020	0
373	20241023	122300	588930505	3020	3020	3025	3020	644
374	20241023	122200	586985120	3025	3025	3025	3025	0
375	20241023	122100	586985120	3025	3015	3025	3010	3328
376	20241023	122000	576935690	3015	3015	3015	3015	0
377	20241023	121900	576935690	3015	3015	3015	3015	300
378	20241023	121800	576031190	3015	3015	3015	3015	1213
379	20241023	121700	572373995	3015	3015	3015	3015	0
380	20241023	121600	572373995	3015	3015	3015	3015	47
381	20241023	121500	572232290	3015	3015	3015	3015	0
382	20241023	121400	572232290	3015	3015	3015	3015	100
383	20241023	121300	571930790	3020	3020	3020	3010	645
384	20241023	121200	569983240	3020	3020	3020	3020	600
385	20241023	121100	568171240	3020	3015	3020	3015	304
386	20241023	121000	567253255	3015	3015	3015	3015	1111
387	20241023	120900	563903590	3015	3015	3015	3015	328
388	20241023	120800	562914670	3015	3015	3015	3015	6
389	20241023	120700	562896580	3015	3010	3015	3005	1804
390	20241023	120600	557464765	3010	3010	3010	3010	6
391	20241023	120500	557446705	3010	3010	3010	3010	51
392	20241023	120400	557293195	3000	3000	3000	3000	100
393	20241023	120300	556993195	3010	3010	3010	3010	0
394	20241023	120200	556993195	3010	3000	3010	3000	17
395	20241023	120100	556942115	3010	3010	3010	3010	0
396	20241023	120000	556942115	3010	3010	3010	3010	0
397	20241023	115900	556942115	3010	3005	3010	3005	49
398	20241023	115800	556794860	3000	3000	3000	3000	2
399	20241023	115700	556788860	3000	3000	3000	3000	13
400	20241023	115600	556749860	3005	3005	3005	3005	6
401	20241023	115500	556731830	3005	3005	3005	3005	1
402	20241023	115400	556728825	3005	3005	3005	3005	0
403	20241023	115300	556728825	3005	3005	3005	3005	1000
404	20241023	115200	553723825	3000	3000	3000	3000	10
405	20241023	115100	553693825	3000	3000	3000	3000	1
406	20241023	115000	553690825	3000	3000	3000	3000	0
407	20241023	114900	553690825	3000	3000	3000	3000	2222
408	20241023	114800	547024825	2995	2990	2995	2990	542
409	20241023	114700	545401760	2990	2990	2990	2990	50
410	20241023	114600	545252260	2990	2995	2995	2990	3001
411	20241023	114500	536276070	2995	2995	2995	2995	12
412	20241023	114400	536240130	2995	2995	2995	2995	10
413	20241023	114300	536210180	3000	3000	3000	3000	0
414	20241023	114200	536210180	3000	3000	3000	3000	0
415	20241023	114100	536210180	3000	2995	3000	2995	15
416	20241023	114000	536165250	3000	3000	3000	3000	314
417	20241023	113900	535223250	3000	3000	3000	3000	55
418	20241023	113800	535058250	3000	3000	3000	3000	20
419	20241023	113700	534998250	3000	3000	3000	3000	1
420	20241023	113600	534995250	3000	3000	3000	3000	6
421	20241023	113500	534977250	3000	3000	3000	3000	5
422	20241023	113400	534962250	3005	3000	3005	3000	610
423	20241023	113300	533132200	3000	3000	3000	3000	570
424	20241023	113200	531422200	3005	3005	3005	3005	13
425	20241023	113100	531383135	3005	3005	3005	3005	113
426	20241023	113000	531043570	3005	3005	3005	3005	48
427	20241023	112900	530899330	3005	3005	3005	3005	2
428	20241023	112800	530893320	3005	3005	3005	3005	1000
429	20241023	112700	527888320	3005	3005	3005	3005	10
430	20241023	112600	527858270	3005	3005	3005	3005	344
431	20241023	112500	526824550	3010	3010	3010	3010	1
432	20241023	112400	526821540	3010	3010	3010	3010	0
433	20241023	112300	526821540	3010	3010	3020	2995	1699
434	20241023	112200	521718595	3020	3010	3020	3010	4
435	20241023	112100	521706545	3015	3025	3025	3015	1077
436	20241023	112000	518449250	3020	3010	3020	3010	3418
437	20241023	111900	508137585	3010	3010	3010	3010	900
438	20241023	111800	505428585	3005	3005	3005	3005	19
439	20241023	111700	505371490	3005	3005	3005	3005	3
440	20241023	111600	505362475	3000	3000	3000	3000	4996
441	20241023	111500	490374475	3000	3005	3010	3000	2199
442	20241023	111400	483756540	3000	3000	3005	3000	5071
443	20241023	111300	468543220	3005	3015	3015	3005	192
444	20241023	111200	467965585	3020	2985	3020	2985	22992
445	20241023	111100	398998950	2980	2980	2980	2980	0
446	20241023	111000	398998950	2980	2980	2980	2980	0
447	20241023	110900	398998950	2980	2980	2980	2980	0
448	20241023	110800	398998950	2980	2980	2980	2980	0
449	20241023	110700	398998950	2980	2980	2980	2980	0
450	20241023	110600	398998950	2980	2980	2980	2980	337
451	20241023	110500	397994690	2980	2980	2980	2980	0
452	20241023	110400	397994690	2980	2980	2980	2980	0
453	20241023	110300	397994690	2980	2980	2980	2980	0
454	20241023	110200	397994690	2980	2980	2980	2980	20
455	20241023	110100	397935090	2965	2965	2965	2965	1
456	20241023	110000	397932125	2965	2965	2965	2965	0
457	20241023	105900	397932125	2965	2965	2965	2965	600
458	20241023	105800	396153125	2965	2960	2965	2960	564
459	20241023	105700	394480945	2950	2950	2950	2950	0
460	20241023	105600	394480945	2950	2950	2950	2950	0
461	20241023	105500	394480945	2950	2950	2950	2950	0
462	20241023	105400	394480945	2950	2965	2965	2950	5235
463	20241023	105300	379029240	2965	2965	2965	2965	13
464	20241023	105200	378990695	2965	2965	2965	2965	0
465	20241023	105100	378990695	2965	2965	2965	2965	3
466	20241023	105000	378981800	2955	2955	2955	2955	0
467	20241023	104900	378981800	2955	2955	2955	2955	1005
468	20241023	104800	376012025	2960	2955	2960	2955	59
469	20241023	104700	375837650	2955	2955	2955	2955	0
470	20241023	104600	375837650	2955	2955	2955	2955	0
471	20241023	104500	375837650	2955	2955	2955	2955	0
472	20241023	104400	375837650	2955	2955	2955	2955	100
473	20241023	104300	375542150	2955	2950	2955	2950	102
474	20241023	104200	375240750	2950	2955	2955	2950	5690
475	20241023	104100	358426805	2955	2955	2960	2955	4
476	20241023	104000	358414980	2960	2960	2960	2960	0
477	20241023	103900	358414980	2960	2960	2960	2960	70
478	20241023	103800	358207780	2960	2960	2960	2960	33
479	20241023	103700	358110100	2960	2955	2960	2950	608
480	20241023	103600	356313360	2955	2955	2955	2955	50
481	20241023	103500	356165610	2955	2955	2955	2955	4
482	20241023	103400	356153790	2940	2945	2945	2940	411
483	20241023	103300	354944625	2945	2945	2945	2945	0
484	20241023	103200	354944625	2945	2955	2955	2945	6500
485	20241023	103100	335768820	2955	2955	2955	2955	0
486	20241023	103000	335768820	2955	2955	2955	2955	30
487	20241023	102900	335680170	2955	2955	2955	2955	0
488	20241023	102800	335680170	2955	2955	2955	2955	3
489	20241023	102700	335671305	2965	2965	2965	2965	0
490	20241023	102600	335671305	2965	2965	2965	2965	1
491	20241023	102500	335668340	2950	2950	2950	2950	7610
492	20241023	102400	313218840	2955	2955	2955	2955	6099
493	20241023	102300	295196295	2980	2955	2980	2955	2
494	20241023	102200	295190360	2960	2965	2965	2960	3910
495	20241023	102100	283607250	2985	2985	2985	2985	0
496	20241023	102000	283607250	2985	2985	2985	2985	0
497	20241023	101900	283607250	2985	2985	2985	2985	1
498	20241023	101800	283604265	2965	2965	2965	2965	1446
499	20241023	101700	279316875	2965	2965	2965	2965	50
500	20241023	101600	279168625	2970	2970	2970	2970	0
501	20241023	101500	279168625	2970	2975	2975	2970	1036
502	20241023	101400	276091185	2985	2985	2985	2985	1
503	20241023	101300	276088200	2975	2975	2975	2975	0
504	20241023	101200	276088200	2975	2975	2975	2975	0
505	20241023	101100	276088200	2975	2980	2980	2975	427
506	20241023	101000	274817375	2975	2975	2975	2975	0
507	20241023	100900	274817375	2975	2975	2975	2975	0
508	20241023	100800	274817375	2975	2980	2980	2975	417
509	20241023	100700	273576455	2985	2985	2985	2985	5
510	20241023	100600	273561530	2985	2985	2985	2985	222
511	20241023	100500	272898860	2980	2980	2980	2980	3444
512	20241023	100400	262635740	2980	2985	2985	2980	876
513	20241023	100300	260021720	2985	2985	2985	2985	13
514	20241023	100200	259982915	2995	2995	2995	2995	1
515	20241023	100100	259979920	2985	2985	2985	2985	50
516	20241023	100000	259830670	2985	2985	2985	2985	0
517	20241023	095900	259830670	2985	2985	2985	2985	40
518	20241023	095800	259711270	2985	2985	2985	2985	0
519	20241023	095700	259711270	2985	2985	2985	2985	0
520	20241023	095600	259711270	2985	2985	2985	2985	0
521	20241023	095500	259711270	2985	2985	2985	2985	500
522	20241023	095400	258218770	2990	2990	2990	2990	0
523	20241023	095300	258218770	2990	2990	2990	2990	330
524	20241023	095200	257232070	2980	2980	2980	2980	0
525	20241023	095100	257232070	2980	2985	2985	2980	2947
526	20241023	095000	248441580	3000	3000	3000	3000	1
527	20241023	094900	248438580	2980	2980	2980	2980	30
528	20241023	094800	248349180	2980	2990	2990	2980	4300
529	20241023	094700	235507745	2990	2990	2990	2990	0
530	20241023	094600	235507745	2990	3000	3000	2990	2811
531	20241023	094500	227088745	3000	2995	3000	2995	24
532	20241023	094400	227016770	3000	3000	3000	3000	1166
533	20241023	094300	223518770	3000	3005	3010	3000	1333
534	20241023	094200	219509975	3000	3000	3005	3000	174
535	20241023	094100	218987705	3000	3000	3000	3000	10
536	20241023	094000	218957705	3000	2995	3000	2995	136
537	20241023	093900	218549715	2995	3000	3000	2995	1172
538	20241023	093800	215033825	2995	3005	3005	2995	2753
539	20241023	093700	206779645	3005	3000	3005	3000	216
540	20241023	093600	206131570	3000	2990	3000	2990	963
541	20241023	093500	203244760	2990	3000	3000	2990	339
542	20241023	093400	202229180	2995	2990	2995	2990	6252
543	20241023	093300	183532355	2995	2985	2995	2985	323
544	20241023	093200	182566095	2980	2985	3000	2980	807
545	20241023	093100	180159090	2985	3010	3010	2985	446
546	20241023	093000	178825115	3025	2970	3030	2970	17831
547	20241023	092900	125151245	2970	2970	2970	2970	10
548	20241023	092800	125121545	2955	2955	2955	2955	0
549	20241023	092700	125121545	2955	2955	2980	2955	5656
550	20241023	092600	108295040	2975	2965	2980	2945	913
551	20241023	092500	105589560	2950	2940	2995	2940	3270
552	20241023	092400	95893640	2945	2945	2945	2945	16
553	20241023	092300	95846520	2945	2945	2945	2945	13
554	20241023	092200	95808235	2940	2940	2940	2940	49
555	20241023	092100	95664175	2940	2930	2940	2930	1511
556	20241023	092000	91236885	2930	2930	2930	2930	0
557	20241023	091900	91236885	2930	2935	2935	2930	169
558	20241023	091800	90741135	2940	2930	2940	2930	15
559	20241023	091700	90697155	2930	2935	2935	2930	344
560	20241023	091600	89687535	2935	2935	2935	2935	2886
561	20241023	091500	81217125	2935	2935	2935	2935	319
562	20241023	091400	80280860	2935	2935	2935	2935	2
563	20241023	091300	80274990	2930	2940	2940	2930	4695
564	20241023	091200	66504000	2950	2950	2955	2945	2193
565	20241023	091100	60040550	2950	2955	2955	2950	3241
566	20241023	091000	50476990	2960	2960	2960	2960	592
567	20241023	090900	48724670	2960	2960	2960	2960	2015
568	20241023	090800	42760270	2960	2985	2985	2960	1406
569	20241023	090700	38591240	2985	2985	2990	2980	1939
570	20241023	090600	32808775	2985	2985	2985	2985	353
571	20241023	090500	31755070	2985	2985	2990	2985	1193
572	20241023	090400	28193920	2985	2970	2985	2970	2279
573	20241023	090300	21409030	2970	2975	2975	2970	1531
574	20241023	090200	16856815	2975	2950	2975	2950	1520
575	20241023	090100	12352720	2950	2950	2950	2950	0
576	20241023	090000	12352720	2950	2970	2970	2950	4162