KissMeData/001380/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	183400	907122190	2945	2945	2945	2945	9930
3	20241018	183300	907122190	2945	2945	2945	2945	0
4	20241018	183200	907122190	2945	2945	2945	2945	0
5	20241018	183100	907122190	2945	2945	2945	2945	0
6	20241018	183000	907122190	2945	2945	2945	2945	0
7	20241018	182900	907122190	2945	2945	2945	2945	0
8	20241018	182800	907122190	2945	2945	2945	2945	0
9	20241018	182700	907122190	2945	2945	2945	2945	0
10	20241018	182600	907122190	2945	2945	2945	2945	0
11	20241018	182500	907122190	2945	2945	2945	2945	0
12	20241018	182400	907122190	2945	2945	2945	2945	0
13	20241018	182300	907122190	2945	2945	2945	2945	0
14	20241018	182200	907122190	2945	2945	2945	2945	0
15	20241018	182100	907122190	2945	2945	2945	2945	0
16	20241018	182000	907122190	2945	2945	2945	2945	0
17	20241018	181900	907122190	2945	2945	2945	2945	0
18	20241018	181800	907122190	2945	2945	2945	2945	0
19	20241018	181700	907122190	2945	2945	2945	2945	0
20	20241018	181600	907122190	2945	2945	2945	2945	0
21	20241018	181500	907122190	2945	2945	2945	2945	0
22	20241018	181400	907122190	2945	2945	2945	2945	0
23	20241018	181300	907122190	2945	2945	2945	2945	0
24	20241018	181200	907122190	2945	2945	2945	2945	0
25	20241018	181100	907122190	2945	2945	2945	2945	0
26	20241018	181000	907122190	2945	2945	2945	2945	0
27	20241018	180900	907122190	2945	2945	2945	2945	0
28	20241018	180800	907122190	2945	2945	2945	2945	0
29	20241018	180700	907122190	2945	2945	2945	2945	0
30	20241018	180600	907122190	2945	2945	2945	2945	0
31	20241018	180500	907122190	2945	2945	2945	2945	0
32	20241018	180400	907122190	2945	2945	2945	2945	9930
33	20241018	180300	907122190	2945	2945	2945	2945	0
34	20241018	180200	907122190	2945	2945	2945	2945	0
35	20241018	180100	907122190	2945	2945	2945	2945	0
36	20241018	180000	907122190	2945	2945	2945	2945	0
37	20241018	175900	907122190	2945	2945	2945	2945	0
38	20241018	175800	907122190	2945	2945	2945	2945	0
39	20241018	175700	907122190	2945	2945	2945	2945	0
40	20241018	175600	907122190	2945	2945	2945	2945	0
41	20241018	175500	907122190	2945	2945	2945	2945	0
42	20241018	175400	907122190	2945	2945	2945	2945	0
43	20241018	175300	907122190	2945	2945	2945	2945	0
44	20241018	175200	907122190	2945	2945	2945	2945	0
45	20241018	175100	907122190	2945	2945	2945	2945	0
46	20241018	175000	907122190	2945	2945	2945	2945	0
47	20241018	174900	907122190	2945	2945	2945	2945	0
48	20241018	174800	907122190	2945	2945	2945	2945	0
49	20241018	174700	907122190	2945	2945	2945	2945	0
50	20241018	174600	907122190	2945	2945	2945	2945	0
51	20241018	174500	907122190	2945	2945	2945	2945	0
52	20241018	174400	907122190	2945	2945	2945	2945	0
53	20241018	174300	907122190	2945	2945	2945	2945	0
54	20241018	174200	907122190	2945	2945	2945	2945	0
55	20241018	174100	907122190	2945	2945	2945	2945	0
56	20241018	174000	907122190	2945	2945	2945	2945	0
57	20241018	173900	907122190	2945	2945	2945	2945	0
58	20241018	173800	907122190	2945	2945	2945	2945	0
59	20241018	173700	907122190	2945	2945	2945	2945	0
60	20241018	173600	907122190	2945	2945	2945	2945	0
61	20241018	173500	907122190	2945	2945	2945	2945	0
62	20241018	173400	907122190	2945	2945	2945	2945	9930
63	20241018	173300	907122190	2945	2945	2945	2945	0
64	20241018	173200	907122190	2945	2945	2945	2945	0
65	20241018	173100	907122190	2945	2945	2945	2945	0
66	20241018	173000	907122190	2945	2945	2945	2945	0
67	20241018	172900	907122190	2945	2945	2945	2945	0
68	20241018	172800	907122190	2945	2945	2945	2945	0
69	20241018	172700	907122190	2945	2945	2945	2945	0
70	20241018	172600	907122190	2945	2945	2945	2945	0
71	20241018	172500	907122190	2945	2945	2945	2945	0
72	20241018	172400	907122190	2945	2945	2945	2945	0
73	20241018	172300	907122190	2945	2945	2945	2945	0
74	20241018	172200	907122190	2945	2945	2945	2945	0
75	20241018	172100	907122190	2945	2945	2945	2945	0
76	20241018	172000	907122190	2945	2945	2945	2945	0
77	20241018	171900	907122190	2945	2945	2945	2945	0
78	20241018	171800	907122190	2945	2945	2945	2945	0
79	20241018	171700	907122190	2945	2945	2945	2945	0
80	20241018	171600	907122190	2945	2945	2945	2945	0
81	20241018	171500	907122190	2945	2945	2945	2945	0
82	20241018	171400	907122190	2945	2945	2945	2945	0
83	20241018	171300	907122190	2945	2945	2945	2945	0
84	20241018	171200	907122190	2945	2945	2945	2945	0
85	20241018	171100	907122190	2945	2945	2945	2945	0
86	20241018	171000	907122190	2945	2945	2945	2945	0
87	20241018	170900	907122190	2945	2945	2945	2945	0
88	20241018	170800	907122190	2945	2945	2945	2945	0
89	20241018	170700	907122190	2945	2945	2945	2945	0
90	20241018	170600	907122190	2945	2945	2945	2945	0
91	20241018	170500	907122190	2945	2945	2945	2945	0
92	20241018	170400	907122190	2945	2945	2945	2945	9930
93	20241018	170300	907122190	2945	2945	2945	2945	0
94	20241018	170200	907122190	2945	2945	2945	2945	0
95	20241018	170100	907122190	2945	2945	2945	2945	0
96	20241018	170000	907122190	2945	2945	2945	2945	0
97	20241018	165900	907122190	2945	2945	2945	2945	0
98	20241018	165800	907122190	2945	2945	2945	2945	0
99	20241018	165700	907122190	2945	2945	2945	2945	0
100	20241018	165600	907122190	2945	2945	2945	2945	0
101	20241018	165500	907122190	2945	2945	2945	2945	0
102	20241018	165400	907122190	2945	2945	2945	2945	0
103	20241018	165300	907122190	2945	2945	2945	2945	0
104	20241018	165200	907122190	2945	2945	2945	2945	0
105	20241018	165100	907122190	2945	2945	2945	2945	0
106	20241018	165000	907122190	2945	2945	2945	2945	0
107	20241018	164900	907122190	2945	2945	2945	2945	0
108	20241018	164800	907122190	2945	2945	2945	2945	0
109	20241018	164700	907122190	2945	2945	2945	2945	0
110	20241018	164600	907122190	2945	2945	2945	2945	0
111	20241018	164500	907122190	2945	2945	2945	2945	0
112	20241018	164400	907122190	2945	2945	2945	2945	0
113	20241018	164300	907122190	2945	2945	2945	2945	0
114	20241018	164200	907122190	2945	2945	2945	2945	0
115	20241018	164100	907122190	2945	2945	2945	2945	0
116	20241018	164000	907122190	2945	2945	2945	2945	0
117	20241018	163900	907122190	2945	2945	2945	2945	0
118	20241018	163800	907122190	2945	2945	2945	2945	0
119	20241018	163700	907122190	2945	2945	2945	2945	0
120	20241018	163600	907122190	2945	2945	2945	2945	0
121	20241018	163500	907122190	2945	2945	2945	2945	0
122	20241018	163400	907122190	2945	2945	2945	2945	9930
123	20241018	163300	907122190	2945	2945	2945	2945	0
124	20241018	163200	907122190	2945	2945	2945	2945	0
125	20241018	163100	907122190	2945	2945	2945	2945	0
126	20241018	163000	907122190	2945	2945	2945	2945	0
127	20241018	162900	907122190	2945	2945	2945	2945	0
128	20241018	162800	907122190	2945	2945	2945	2945	0
129	20241018	162700	907122190	2945	2945	2945	2945	0
130	20241018	162600	907122190	2945	2945	2945	2945	0
131	20241018	162500	907122190	2945	2945	2945	2945	0
132	20241018	162400	907122190	2945	2945	2945	2945	0
133	20241018	162300	907122190	2945	2945	2945	2945	0
134	20241018	162200	907122190	2945	2945	2945	2945	0
135	20241018	162100	907122190	2945	2945	2945	2945	0
136	20241018	162000	907122190	2945	2945	2945	2945	0
137	20241018	161900	907122190	2945	2945	2945	2945	0
138	20241018	161800	907122190	2945	2945	2945	2945	0
139	20241018	161700	907122190	2945	2945	2945	2945	0
140	20241018	161600	907122190	2945	2945	2945	2945	0
141	20241018	161500	907122190	2945	2945	2945	2945	0
142	20241018	161400	907122190	2945	2945	2945	2945	0
143	20241018	161300	907122190	2945	2945	2945	2945	0
144	20241018	161200	907122190	2945	2945	2945	2945	0
145	20241018	161100	907122190	2945	2945	2945	2945	0
146	20241018	161000	907122190	2945	2945	2945	2945	0
147	20241018	160900	907122190	2945	2945	2945	2945	0
148	20241018	160800	907122190	2945	2945	2945	2945	0
149	20241018	160700	907122190	2945	2945	2945	2945	0
150	20241018	160600	907122190	2945	2945	2945	2945	0
151	20241018	160500	907122190	2945	2945	2945	2945	0
152	20241018	160400	907122190	2945	2945	2945	2945	9930
153	20241018	160300	907122190	2945	2945	2945	2945	0
154	20241018	160200	907122190	2945	2945	2945	2945	0
155	20241018	160100	907122190	2945	2945	2945	2945	0
156	20241018	160000	907122190	2945	2945	2945	2945	0
157	20241018	155900	907122190	2945	2945	2945	2945	0
158	20241018	155800	907122190	2945	2945	2945	2945	0
159	20241018	155700	907122190	2945	2945	2945	2945	0
160	20241018	155600	907122190	2945	2945	2945	2945	0
161	20241018	155500	907122190	2945	2945	2945	2945	0
162	20241018	155400	907122190	2945	2945	2945	2945	0
163	20241018	155300	907122190	2945	2945	2945	2945	0
164	20241018	155200	907122190	2945	2945	2945	2945	0
165	20241018	155100	907122190	2945	2945	2945	2945	0
166	20241018	155000	907122190	2945	2945	2945	2945	0
167	20241018	154900	907122190	2945	2945	2945	2945	0
168	20241018	154800	907122190	2945	2945	2945	2945	0
169	20241018	154700	907122190	2945	2945	2945	2945	0
170	20241018	154600	907122190	2945	2945	2945	2945	0
171	20241018	154500	907122190	2945	2945	2945	2945	0
172	20241018	154400	907122190	2945	2945	2945	2945	0
173	20241018	154300	907122190	2945	2945	2945	2945	0
174	20241018	154200	907122190	2945	2945	2945	2945	0
175	20241018	154100	907122190	2945	2945	2945	2945	0
176	20241018	154000	907122190	2945	2945	2945	2945	0
177	20241018	153900	907122190	2945	2945	2945	2945	0
178	20241018	153800	907122190	2945	2945	2945	2945	0
179	20241018	153700	907122190	2945	2945	2945	2945	0
180	20241018	153600	907122190	2945	2945	2945	2945	0
181	20241018	153500	907122190	2945	2945	2945	2945	0
182	20241018	153400	907122190	2945	2945	2945	2945	9930
183	20241018	153300	907122190	2945	2945	2945	2945	0
184	20241018	153200	907122190	2945	2945	2945	2945	0
185	20241018	153100	907122190	2945	2945	2945	2945	0
186	20241018	153000	907122190	2945	2945	2945	2945	9930
187	20241018	152900	877878340	2945	2945	2945	2945	0
188	20241018	152800	877878340	2945	2945	2945	2945	0
189	20241018	152700	877878340	2945	2945	2945	2945	0
190	20241018	152600	877878340	2945	2945	2945	2945	0
191	20241018	152500	877878340	2945	2945	2945	2945	0
192	20241018	152400	877878340	2945	2945	2945	2945	0
193	20241018	152300	877878340	2945	2945	2945	2945	0
194	20241018	152200	877878340	2945	2945	2945	2945	0
195	20241018	152100	877878340	2945	2945	2945	2945	0
196	20241018	152000	877878340	2945	2945	2945	2945	0
197	20241018	151900	877878340	2945	2935	2945	2935	3142
198	20241018	151800	868625550	2935	2920	2935	2915	4453
199	20241018	151700	855582835	2920	2925	2925	2920	1729
200	20241018	151600	850525595	2910	2910	2925	2910	1031
201	20241018	151500	847525370	2910	2925	2925	2910	37
202	20241018	151400	847417385	2910	2920	2925	2910	3446
203	20241018	151300	837361780	2905	2915	2920	2905	15
204	20241018	151200	837318170	2915	2915	2920	2915	3511
205	20241018	151100	827081095	2900	2900	2900	2900	3035
206	20241018	151000	818279595	2900	2900	2900	2900	3
207	20241018	150900	818270895	2910	2915	2915	2910	4164
208	20241018	150800	806134335	2915	2915	2915	2915	0
209	20241018	150700	806134335	2915	2920	2920	2915	100
210	20241018	150600	805842360	2915	2915	2920	2915	1825
211	20241018	150500	800519615	2915	2910	2915	2910	314
212	20241018	150400	799605865	2910	2910	2910	2910	5
213	20241018	150300	799591315	2910	2910	2910	2910	43
214	20241018	150200	799466185	2900	2900	2900	2900	0
215	20241018	150100	799466185	2900	2900	2900	2900	10
216	20241018	150000	799437185	2900	2900	2900	2900	0
217	20241018	145900	799437185	2900	2900	2900	2900	1447
218	20241018	145800	795240885	2905	2905	2905	2905	352
219	20241018	145700	794218325	2910	2910	2910	2910	343
220	20241018	145600	793220195	2910	2910	2910	2910	0
221	20241018	145500	793220195	2910	2910	2910	2910	2
222	20241018	145400	793214375	2905	2905	2905	2905	0
223	20241018	145300	793214375	2905	2905	2905	2905	0
224	20241018	145200	793214375	2905	2905	2905	2905	100
225	20241018	145100	792923875	2905	2905	2905	2905	1048
226	20241018	145000	789879435	2905	2905	2905	2905	500
227	20241018	144900	788426935	2900	2900	2900	2900	494
228	20241018	144800	786994335	2900	2900	2900	2900	0
229	20241018	144700	786994335	2900	2900	2900	2900	0
230	20241018	144600	786994335	2900	2900	2900	2900	400
231	20241018	144500	785834335	2905	2905	2905	2905	0
232	20241018	144400	785834335	2905	2905	2905	2905	344
233	20241018	144300	784835015	2910	2910	2910	2910	0
234	20241018	144200	784835015	2910	2910	2910	2910	40
235	20241018	144100	784718615	2900	2900	2900	2900	0
236	20241018	144000	784718615	2900	2900	2900	2900	22
237	20241018	143900	784654815	2910	2910	2910	2910	0
238	20241018	143800	784654815	2910	2910	2910	2910	0
239	20241018	143700	784654815	2910	2910	2910	2910	0
240	20241018	143600	784654815	2910	2910	2910	2910	0
241	20241018	143500	784654815	2910	2910	2910	2910	10
242	20241018	143400	784625715	2910	2910	2910	2910	0
243	20241018	143300	784625715	2910	2910	2910	2910	0
244	20241018	143200	784625715	2910	2910	2910	2910	0
245	20241018	143100	784625715	2910	2910	2910	2910	0
246	20241018	143000	784625715	2910	2910	2910	2910	3
247	20241018	142900	784616985	2910	2910	2910	2910	0
248	20241018	142800	784616985	2910	2910	2910	2910	0
249	20241018	142700	784616985	2910	2910	2910	2910	20
250	20241018	142600	784558785	2900	2900	2900	2900	2
251	20241018	142500	784552985	2910	2910	2910	2910	100
252	20241018	142400	784261985	2910	2910	2910	2910	100
253	20241018	142300	783970985	2900	2900	2900	2900	0
254	20241018	142200	783970985	2900	2900	2900	2900	0
255	20241018	142100	783970985	2900	2900	2900	2900	0
256	20241018	142000	783970985	2900	2900	2900	2900	1
257	20241018	141900	783968085	2900	2900	2900	2900	0
258	20241018	141800	783968085	2900	2900	2900	2900	46
259	20241018	141700	783834685	2915	2915	2915	2915	0
260	20241018	141600	783834685	2915	2915	2915	2915	0
261	20241018	141500	783834685	2915	2915	2915	2915	0
262	20241018	141400	783834685	2915	2915	2915	2915	2
263	20241018	141300	783828855	2895	2895	2895	2895	500
264	20241018	141200	782381355	2910	2910	2910	2910	20
265	20241018	141100	782323155	2895	2895	2895	2895	0
266	20241018	141000	782323155	2895	2895	2895	2895	0
267	20241018	140900	782323155	2895	2895	2895	2895	0
268	20241018	140800	782323155	2895	2895	2895	2895	744
269	20241018	140700	780169275	2910	2910	2910	2910	0
270	20241018	140600	780169275	2910	2910	2910	2910	1
271	20241018	140500	780166365	2895	2895	2895	2895	0
272	20241018	140400	780166365	2895	2895	2895	2895	0
273	20241018	140300	780166365	2895	2905	2905	2895	263
274	20241018	140200	779403230	2905	2905	2905	2900	462
275	20241018	140100	778061315	2905	2905	2905	2905	18
276	20241018	140000	778009025	2910	2910	2910	2910	99
277	20241018	135900	777720935	2910	2910	2910	2910	2
278	20241018	135800	777715115	2900	2900	2900	2900	2
279	20241018	135700	777709315	2895	2895	2895	2895	0
280	20241018	135600	777709315	2895	2900	2900	2895	15
281	20241018	135500	777665875	2915	2915	2915	2915	0
282	20241018	135400	777665875	2915	2915	2915	2915	0
283	20241018	135300	777665875	2915	2915	2915	2915	0
284	20241018	135200	777665875	2915	2915	2915	2915	0
285	20241018	135100	777665875	2915	2915	2915	2915	0
286	20241018	135000	777665875	2915	2915	2915	2915	0
287	20241018	134900	777665875	2915	2915	2915	2915	0
288	20241018	134800	777665875	2915	2915	2915	2915	0
289	20241018	134700	777665875	2915	2915	2915	2915	0
290	20241018	134600	777665875	2915	2915	2915	2915	2
291	20241018	134500	777660045	2910	2900	2910	2900	16047
292	20241018	134400	731005145	2900	2900	2900	2900	0
293	20241018	134300	731005145	2900	2895	2900	2895	2
294	20241018	134200	730999350	2890	2890	2890	2890	1
295	20241018	134100	730996460	2885	2885	2885	2885	0
296	20241018	134000	730996460	2885	2900	2900	2885	501
297	20241018	133900	729551060	2890	2900	2900	2890	1745
298	20241018	133800	724507010	2900	2900	2900	2900	0
299	20241018	133700	724507010	2900	2900	2900	2900	0
300	20241018	133600	724507010	2900	2890	2900	2890	52
301	20241018	133500	724356695	2900	2900	2900	2900	0
302	20241018	133400	724356695	2900	2900	2900	2900	0
303	20241018	133300	724356695	2900	2900	2900	2900	1
304	20241018	133200	724353795	2885	2885	2885	2885	0
305	20241018	133100	724353795	2885	2895	2895	2885	501
306	20241018	133000	722908400	2900	2900	2900	2900	0
307	20241018	132900	722908400	2900	2900	2900	2900	0
308	20241018	132800	722908400	2900	2900	2900	2900	0
309	20241018	132700	722908400	2900	2900	2900	2900	0
310	20241018	132600	722908400	2900	2900	2900	2900	0
311	20241018	132500	722908400	2900	2885	2900	2885	297
312	20241018	132400	722051525	2890	2890	2890	2890	5
313	20241018	132300	722037075	2895	2895	2895	2895	50
314	20241018	132200	721892325	2895	2895	2895	2895	0
315	20241018	132100	721892325	2895	2895	2895	2895	25
316	20241018	132000	721819950	2890	2890	2890	2890	0
317	20241018	131900	721819950	2890	2890	2890	2890	0
318	20241018	131800	721819950	2890	2890	2890	2890	3
319	20241018	131700	721811280	2890	2890	2890	2890	41
320	20241018	131600	721692790	2885	2885	2885	2885	0
321	20241018	131500	721692790	2885	2890	2890	2885	252
322	20241018	131400	720965270	2890	2890	2890	2890	90
323	20241018	131300	720705170	2890	2890	2890	2890	0
324	20241018	131200	720705170	2890	2890	2890	2890	121
325	20241018	131100	720355480	2890	2890	2890	2890	19
326	20241018	131000	720300570	2890	2890	2890	2890	100
327	20241018	130900	720011570	2890	2890	2890	2890	0
328	20241018	130800	720011570	2890	2890	2890	2890	0
329	20241018	130700	720011570	2890	2895	2895	2890	4292
330	20241018	130600	707602875	2900	2900	2900	2900	10
331	20241018	130500	707573875	2900	2900	2905	2895	1502
332	20241018	130400	703220800	2900	2900	2900	2900	51
333	20241018	130300	703072900	2905	2905	2905	2905	0
334	20241018	130200	703072900	2905	2905	2905	2905	20
335	20241018	130100	703014800	2905	2905	2905	2905	0
336	20241018	130000	703014800	2905	2890	2905	2890	39
337	20241018	125900	702902030	2905	2905	2905	2890	2184
338	20241018	125800	696559985	2890	2905	2905	2890	48
339	20241018	125700	696421055	2905	2905	2905	2905	1
340	20241018	125600	696418150	2890	2905	2905	2890	52
341	20241018	125500	696267600	2890	2890	2890	2890	80
342	20241018	125400	696036400	2905	2905	2905	2905	18
343	20241018	125300	695984110	2890	2890	2890	2890	35
344	20241018	125200	695882960	2905	2905	2905	2905	18
345	20241018	125100	695830670	2890	2905	2910	2890	231
346	20241018	125000	695160120	2890	2890	2890	2890	34
347	20241018	124900	695061860	2905	2905	2905	2905	2
348	20241018	124800	695056050	2890	2890	2890	2890	136
349	20241018	124700	694663010	2890	2890	2890	2890	35
350	20241018	124600	694561860	2905	2905	2905	2905	0
351	20241018	124500	694561860	2905	2895	2910	2895	336
352	20241018	124400	693588290	2895	2895	2895	2895	1
353	20241018	124300	693585395	2885	2885	2895	2885	38
354	20241018	124200	693475755	2885	2895	2895	2885	42
355	20241018	124100	693354515	2895	2895	2895	2895	0
356	20241018	124000	693354515	2895	2890	2895	2885	54
357	20241018	123900	693198615	2895	2880	2895	2880	35
358	20241018	123800	693097800	2900	2900	2900	2900	1
359	20241018	123700	693094900	2880	2900	2900	2880	36
360	20241018	123600	692991200	2885	2890	2910	2885	528
361	20241018	123500	691464910	2880	2890	2890	2880	35
362	20241018	123400	691364100	2880	2880	2880	2880	34
363	20241018	123300	691266180	2880	2880	2880	2880	0
364	20241018	123200	691266180	2880	2880	2880	2880	3159
365	20241018	123100	682168260	2880	2880	2880	2880	591
366	20241018	123000	680466180	2890	2890	2890	2890	1
367	20241018	122900	680463290	2880	2880	2880	2880	34
368	20241018	122800	680365370	2890	2890	2890	2890	1
369	20241018	122700	680362480	2880	2880	2880	2880	54
370	20241018	122600	680206960	2890	2880	2890	2880	36
371	20241018	122500	680103270	2890	2890	2890	2890	1
372	20241018	122400	680100380	2880	2895	2895	2880	35
373	20241018	122300	679999565	2880	2880	2880	2880	34
374	20241018	122200	679901645	2895	2895	2895	2895	1
375	20241018	122100	679898750	2880	2885	2885	2880	35
376	20241018	122000	679797780	2895	2895	2895	2895	1
377	20241018	121900	679794885	2885	2885	2885	2885	35
378	20241018	121800	679693910	2890	2885	2890	2885	35
379	20241018	121700	679592930	2885	2885	2885	2885	200
380	20241018	121600	679015930	2885	2885	2885	2885	34
381	20241018	121500	678917840	2885	2885	2885	2885	35
382	20241018	121400	678816865	2885	2885	2885	2885	93
383	20241018	121300	678548560	2885	2885	2885	2885	34
384	20241018	121200	678450470	2905	2905	2905	2905	1
385	20241018	121100	678447565	2885	2885	2885	2885	34
386	20241018	121000	678349475	2910	2880	2910	2880	394
387	20241018	120900	677206985	2900	2880	2900	2880	351
388	20241018	120800	676196085	2880	2880	2880	2880	34
389	20241018	120700	676098165	2900	2880	2900	2880	35
390	20241018	120600	675997345	2900	2900	2900	2900	356
391	20241018	120500	674964945	2900	2900	2900	2885	54
392	20241018	120400	674808855	2900	2900	2900	2900	87
393	20241018	120300	674556555	2885	2900	2900	2885	89
394	20241018	120200	674298980	2885	2885	2885	2885	34
395	20241018	120100	674200890	2905	2905	2905	2905	54
396	20241018	120000	674044020	2880	2885	2900	2880	432
397	20241018	115900	672794255	2885	2885	2885	2885	836
398	20241018	115800	670382395	2885	2885	2895	2885	21
399	20241018	115700	670321780	2885	2895	2895	2885	65
400	20241018	115600	670134055	2885	2895	2895	2885	84
401	20241018	115500	669890995	2895	2895	2895	2885	126
402	20241018	115400	669526675	2885	2895	2895	2885	140
403	20241018	115300	669121845	2885	2895	2895	2885	49
404	20241018	115200	668980100	2885	2885	2885	2885	387
405	20241018	115100	667863605	2885	2885	2885	2885	45
406	20241018	115000	667733780	2885	2885	2885	2885	12
407	20241018	114900	667699160	2885	2885	2885	2885	83
408	20241018	114800	667459705	2885	2885	2885	2885	12
409	20241018	114700	667425085	2885	2885	2885	2885	46
410	20241018	114600	667292375	2885	2885	2895	2885	46
411	20241018	114500	667159655	2895	2885	2895	2885	69
412	20241018	114400	666960560	2885	2900	2900	2885	49
413	20241018	114300	666819135	2885	2885	2885	2885	12
414	20241018	114200	666784515	2885	2885	2885	2885	46
415	20241018	114100	666651805	2885	2885	2885	2885	45
416	20241018	114000	666521980	2885	2885	2885	2885	11
417	20241018	113900	666490245	2885	2900	2900	2885	1041
418	20241018	113800	663486945	2880	2880	2900	2880	47
419	20241018	113700	663351565	2880	2880	2895	2880	1774
420	20241018	113600	658216000	2900	2880	2900	2880	1046
421	20241018	113500	655197975	2880	2890	2890	2880	19
422	20241018	113400	655143185	2880	2875	2880	2875	686
423	20241018	113300	653168535	2875	2875	2875	2875	45
424	20241018	113200	653039160	2875	2875	2880	2875	276
425	20241018	113100	652245625	2875	2875	2875	2875	46
426	20241018	113000	652113375	2880	2875	2880	2875	36
427	20241018	112900	652009865	2880	2870	2880	2870	97
428	20241018	112800	651730875	2870	2870	2870	2870	108
429	20241018	112700	651420915	2870	2870	2880	2870	115
430	20241018	112600	651090670	2870	2870	2880	2870	162
431	20241018	112500	650625030	2870	2870	2880	2870	384
432	20241018	112400	649520450	2880	2870	2880	2870	42
433	20241018	112300	649399860	2870	2870	2880	2870	401
434	20241018	112200	648248970	2870	2870	2870	2870	1117
435	20241018	112100	645043180	2880	2880	2880	2880	0
436	20241018	112000	645043180	2880	2870	2880	2870	267
437	20241018	111900	644275310	2870	2870	2875	2870	2729
438	20241018	111800	636429855	2870	2875	2875	2870	36
439	20241018	111700	636326525	2875	2870	2875	2870	203
440	20241018	111600	635743675	2870	2870	2870	2870	102
441	20241018	111500	635450935	2870	2875	2875	2870	166
442	20241018	111400	634974165	2875	2870	2875	2870	36
443	20241018	111300	634870835	2875	2875	2875	2875	1500
444	20241018	111200	630558335	2880	2875	2880	2870	1045
445	20241018	111100	627554260	2880	2875	2880	2875	2628
446	20241018	111000	619998745	2875	2875	2880	2875	111
447	20241018	110900	619679615	2875	2875	2890	2875	109
448	20241018	110800	619366225	2875	2875	2875	2875	75
449	20241018	110700	619150600	2875	2875	2875	2875	509
450	20241018	110600	617687225	2875	2875	2875	2875	1109
451	20241018	110500	614498850	2875	2875	2875	2875	74
452	20241018	110400	614286100	2875	2880	2880	2875	186
453	20241018	110300	613750785	2890	2880	2890	2880	575
454	20241018	110200	612094775	2880	2880	2880	2880	3731
455	20241018	110100	601349495	2880	2880	2880	2880	108
456	20241018	110000	601038455	2880	2880	2880	2880	74
457	20241018	105900	600825335	2880	2880	2880	2880	35
458	20241018	105800	600724535	2880	2885	2895	2880	1907
459	20241018	105700	595231265	2890	2890	2890	2890	100
460	20241018	105600	594942265	2885	2885	2885	2885	34
461	20241018	105500	594844175	2885	2895	2895	2885	12
462	20241018	105400	594809545	2885	2885	2885	2885	36
463	20241018	105300	594705685	2895	2880	2895	2880	35
464	20241018	105200	594604870	2880	2880	2880	2880	0
465	20241018	105100	594604870	2880	2880	2880	2880	96
466	20241018	105000	594328390	2895	2880	2895	2880	36
467	20241018	104900	594224695	2895	2895	2895	2895	0
468	20241018	104800	594224695	2895	2895	2895	2875	58
469	20241018	104700	594057550	2875	2875	2875	2875	13
470	20241018	104600	594020175	2875	2895	2895	2875	135
471	20241018	104500	593630030	2875	2875	2875	2875	34
472	20241018	104400	593532280	2895	2890	2895	2885	102
473	20241018	104300	593237500	2875	2875	2875	2875	35
474	20241018	104200	593136875	2890	2890	2890	2890	1
475	20241018	104100	593133985	2875	2875	2875	2875	771
476	20241018	104000	590917360	2875	2875	2875	2875	34
477	20241018	103900	590819610	2875	2875	2875	2875	0
478	20241018	103800	590819610	2875	2880	2880	2875	535
479	20241018	103700	589278985	2875	2875	2875	2875	34
480	20241018	103600	589181235	2875	2875	2875	2875	660
481	20241018	103500	587283735	2865	2870	2870	2865	3384
482	20241018	103400	577579900	2870	2875	2875	2870	18
483	20241018	103300	577528235	2865	2865	2870	2865	4044
484	20241018	103200	565932125	2865	2870	2870	2865	9783
485	20241018	103100	537855090	2875	2875	2875	2875	3000
486	20241018	103000	529230090	2880	2880	2880	2875	1721
487	20241018	102900	524280225	2880	2880	2880	2880	312
488	20241018	102800	523381665	2880	2880	2880	2875	1375
489	20241018	102700	519425390	2875	2880	2880	2875	37
490	20241018	102600	519319005	2875	2885	2885	2875	25
491	20241018	102500	519247020	2870	2880	2880	2870	3272
492	20241018	102400	509839950	2885	2890	2890	2875	16343
493	20241018	102300	462723090	2910	2910	2910	2910	500
494	20241018	102200	461268090	2890	2890	2890	2890	34
495	20241018	102100	461169830	2910	2895	2910	2890	3241
496	20241018	102000	451788685	2910	2910	2910	2910	1
497	20241018	101900	451785775	2895	2895	2895	2895	34
498	20241018	101800	451687345	2895	2900	2900	2895	1899
499	20241018	101700	446189700	2895	2900	2900	2895	711
500	20241018	101600	444128200	2900	2900	2900	2900	35
501	20241018	101500	444026700	2900	2900	2900	2895	38
502	20241018	101400	443916650	2900	2910	2910	2900	256
503	20241018	101300	443172190	2900	2895	2900	2895	68
504	20241018	101200	442975160	2900	2900	2900	2900	0
505	20241018	101100	442975160	2900	2910	2910	2900	2
506	20241018	101000	442969350	2900	2910	2910	2900	1076
507	20241018	100900	439848550	2900	2910	2910	2900	44
508	20241018	100800	439720850	2910	2900	2910	2900	35
509	20241018	100700	439619340	2910	2910	2910	2910	6
510	20241018	100600	439601880	2900	2910	2910	2900	43
511	20241018	100500	439477170	2900	2895	2900	2895	108
512	20241018	100400	439164145	2900	2900	2900	2900	6
513	20241018	100300	439146745	2895	2900	2900	2895	1233
514	20241018	100200	435571715	2900	2900	2900	2900	2
515	20241018	100100	435565915	2900	2910	2910	2900	41
516	20241018	100000	435446945	2915	2900	2915	2900	36
517	20241018	095900	435342530	2915	2915	2915	2915	6
518	20241018	095800	435325040	2900	2915	2915	2900	35
519	20241018	095700	435223525	2900	2895	2900	2895	275
520	20241018	095600	434426195	2900	2900	2900	2900	30
521	20241018	095500	434339195	2895	2895	2895	2895	61
522	20241018	095400	434162600	2895	2895	2895	2895	57
523	20241018	095300	433997585	2895	2895	2895	2895	34
524	20241018	095200	433899155	2895	2890	2895	2890	45
525	20241018	095100	433769050	2900	2900	2900	2900	6
526	20241018	095000	433751650	2890	2890	2890	2890	36
527	20241018	094900	433647610	2890	2890	2890	2890	35
528	20241018	094800	433546460	2890	2890	2890	2890	0
529	20241018	094700	433546460	2890	2895	2895	2890	1144
530	20241018	094600	430239720	2890	2900	2900	2890	3870
531	20241018	094500	419048220	2900	2900	2905	2900	3317
532	20241018	094400	409424865	2900	2900	2900	2900	35
533	20241018	094300	409323365	2905	2905	2905	2905	1
534	20241018	094200	409320460	2900	2900	2900	2900	34
535	20241018	094100	409221860	2900	2905	2905	2900	97
536	20241018	094000	408940245	2905	2905	2905	2905	1003
537	20241018	093900	406026530	2895	2895	2895	2895	35
538	20241018	093800	405925205	2905	2905	2905	2905	1
539	20241018	093700	405922300	2890	2895	2895	2890	1734
540	20241018	093600	400910720	2895	2895	2895	2890	144
541	20241018	093500	400494010	2895	2895	2895	2895	2
542	20241018	093400	400488220	2890	2895	2895	2890	2040
543	20241018	093300	394585920	2890	2890	2890	2890	0
544	20241018	093200	394585920	2890	2905	2905	2890	137
545	20241018	093100	394188965	2905	2895	2905	2890	317
546	20241018	093000	393269690	2890	2895	2895	2885	10721
547	20241018	092900	362254675	2900	2900	2900	2900	154
548	20241018	092800	361808075	2920	2900	2920	2900	918
549	20241018	092700	359137615	2920	2895	2920	2895	5810
550	20241018	092600	342261470	2895	2895	2895	2885	1225
551	20241018	092500	338721555	2890	2885	2895	2885	720
552	20241018	092400	336641920	2890	2885	2890	2880	2351
553	20241018	092300	329852985	2885	2890	2890	2880	3865
554	20241018	092200	318706175	2890	2895	2895	2880	10704
555	20241018	092100	287808985	2895	2895	2900	2895	4754
556	20241018	092000	274046055	2900	2910	2920	2900	5681
557	20241018	091900	257548345	2910	2920	2920	2910	1855
558	20241018	091800	252146835	2905	2905	2905	2890	9087
559	20241018	091700	225790705	2905	2920	2920	2905	9798
560	20241018	091600	197266935	2920	2920	2925	2915	4697
561	20241018	091500	183558145	2925	2935	2935	2925	5904
562	20241018	091400	166276160	2945	2935	2945	2930	1278
563	20241018	091300	162526405	2935	2935	2940	2935	2396
564	20241018	091200	155493645	2940	2945	2945	2940	5068
565	20241018	091100	140584280	2945	2950	2950	2945	218
566	20241018	091000	139941770	2950	2945	2950	2945	383
567	20241018	090900	138812540	2945	2940	2950	2940	1348
568	20241018	090800	134841985	2940	2955	2955	2940	8799
569	20241018	090700	108883915	2955	2960	2965	2955	1022
570	20241018	090600	105858300	2965	2965	2970	2965	311
571	20241018	090500	104936180	2960	2960	2960	2960	35
572	20241018	090400	104832580	2960	2955	2960	2955	151
573	20241018	090300	104385790	2955	2955	2955	2950	5363
574	20241018	090200	88538275	2960	2950	2960	2950	384
575	20241018	090100	87405175	2945	2945	2960	2945	8770
576	20241018	090000	61552730	2955	2970	2970	2945	18647