KissMeData/001380/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	183400	1518630535	2995	2995	2995	2995	16820
3	20241017	183300	1518630535	2995	2995	2995	2995	0
4	20241017	183200	1518630535	2995	2995	2995	2995	0
5	20241017	183100	1518630535	2995	2995	2995	2995	0
6	20241017	183000	1518630535	2995	2995	2995	2995	0
7	20241017	182900	1518630535	2995	2995	2995	2995	0
8	20241017	182800	1518630535	2995	2995	2995	2995	0
9	20241017	182700	1518630535	2995	2995	2995	2995	0
10	20241017	182600	1518630535	2995	2995	2995	2995	0
11	20241017	182500	1518630535	2995	2995	2995	2995	0
12	20241017	182400	1518630535	2995	2995	2995	2995	0
13	20241017	182300	1518630535	2995	2995	2995	2995	0
14	20241017	182200	1518630535	2995	2995	2995	2995	0
15	20241017	182100	1518630535	2995	2995	2995	2995	0
16	20241017	182000	1518630535	2995	2995	2995	2995	0
17	20241017	181900	1518630535	2995	2995	2995	2995	0
18	20241017	181800	1518630535	2995	2995	2995	2995	0
19	20241017	181700	1518630535	2995	2995	2995	2995	0
20	20241017	181600	1518630535	2995	2995	2995	2995	0
21	20241017	181500	1518630535	2995	2995	2995	2995	0
22	20241017	181400	1518630535	2995	2995	2995	2995	0
23	20241017	181300	1518630535	2995	2995	2995	2995	0
24	20241017	181200	1518630535	2995	2995	2995	2995	0
25	20241017	181100	1518630535	2995	2995	2995	2995	0
26	20241017	181000	1518630535	2995	2995	2995	2995	0
27	20241017	180900	1518630535	2995	2995	2995	2995	0
28	20241017	180800	1518630535	2995	2995	2995	2995	0
29	20241017	180700	1518630535	2995	2995	2995	2995	0
30	20241017	180600	1518630535	2995	2995	2995	2995	0
31	20241017	180500	1518630535	2995	2995	2995	2995	0
32	20241017	180400	1518630535	2995	2995	2995	2995	16820
33	20241017	180300	1518630535	2995	2995	2995	2995	0
34	20241017	180200	1518630535	2995	2995	2995	2995	0
35	20241017	180100	1518630535	2995	2995	2995	2995	0
36	20241017	180000	1518630535	2995	2995	2995	2995	0
37	20241017	175900	1518630535	2995	2995	2995	2995	0
38	20241017	175800	1518630535	2995	2995	2995	2995	0
39	20241017	175700	1518630535	2995	2995	2995	2995	0
40	20241017	175600	1518630535	2995	2995	2995	2995	0
41	20241017	175500	1518630535	2995	2995	2995	2995	0
42	20241017	175400	1518630535	2995	2995	2995	2995	0
43	20241017	175300	1518630535	2995	2995	2995	2995	0
44	20241017	175200	1518630535	2995	2995	2995	2995	0
45	20241017	175100	1518630535	2995	2995	2995	2995	0
46	20241017	175000	1518630535	2995	2995	2995	2995	0
47	20241017	174900	1518630535	2995	2995	2995	2995	0
48	20241017	174800	1518630535	2995	2995	2995	2995	0
49	20241017	174700	1518630535	2995	2995	2995	2995	0
50	20241017	174600	1518630535	2995	2995	2995	2995	0
51	20241017	174500	1518630535	2995	2995	2995	2995	0
52	20241017	174400	1518630535	2995	2995	2995	2995	0
53	20241017	174300	1518630535	2995	2995	2995	2995	0
54	20241017	174200	1518630535	2995	2995	2995	2995	0
55	20241017	174100	1518630535	2995	2995	2995	2995	0
56	20241017	174000	1518630535	2995	2995	2995	2995	0
57	20241017	173900	1518630535	2995	2995	2995	2995	0
58	20241017	173800	1518630535	2995	2995	2995	2995	0
59	20241017	173700	1518630535	2995	2995	2995	2995	0
60	20241017	173600	1518630535	2995	2995	2995	2995	0
61	20241017	173500	1518630535	2995	2995	2995	2995	0
62	20241017	173400	1518630535	2995	2995	2995	2995	16820
63	20241017	173300	1518630535	2995	2995	2995	2995	0
64	20241017	173200	1518630535	2995	2995	2995	2995	0
65	20241017	173100	1518630535	2995	2995	2995	2995	0
66	20241017	173000	1518630535	2995	2995	2995	2995	0
67	20241017	172900	1518630535	2995	2995	2995	2995	0
68	20241017	172800	1518630535	2995	2995	2995	2995	0
69	20241017	172700	1518630535	2995	2995	2995	2995	0
70	20241017	172600	1518630535	2995	2995	2995	2995	0
71	20241017	172500	1518630535	2995	2995	2995	2995	0
72	20241017	172400	1518630535	2995	2995	2995	2995	0
73	20241017	172300	1518630535	2995	2995	2995	2995	0
74	20241017	172200	1518630535	2995	2995	2995	2995	0
75	20241017	172100	1518630535	2995	2995	2995	2995	0
76	20241017	172000	1518630535	2995	2995	2995	2995	0
77	20241017	171900	1518630535	2995	2995	2995	2995	0
78	20241017	171800	1518630535	2995	2995	2995	2995	0
79	20241017	171700	1518630535	2995	2995	2995	2995	0
80	20241017	171600	1518630535	2995	2995	2995	2995	0
81	20241017	171500	1518630535	2995	2995	2995	2995	0
82	20241017	171400	1518630535	2995	2995	2995	2995	0
83	20241017	171300	1518630535	2995	2995	2995	2995	0
84	20241017	171200	1518630535	2995	2995	2995	2995	0
85	20241017	171100	1518630535	2995	2995	2995	2995	0
86	20241017	171000	1518630535	2995	2995	2995	2995	0
87	20241017	170900	1518630535	2995	2995	2995	2995	0
88	20241017	170800	1518630535	2995	2995	2995	2995	0
89	20241017	170700	1518630535	2995	2995	2995	2995	0
90	20241017	170600	1518630535	2995	2995	2995	2995	0
91	20241017	170500	1518630535	2995	2995	2995	2995	0
92	20241017	170400	1518630535	2995	2995	2995	2995	16820
93	20241017	170300	1518630535	2995	2995	2995	2995	0
94	20241017	170200	1518630535	2995	2995	2995	2995	0
95	20241017	170100	1518630535	2995	2995	2995	2995	0
96	20241017	170000	1518630535	2995	2995	2995	2995	0
97	20241017	165900	1518630535	2995	2995	2995	2995	0
98	20241017	165800	1518630535	2995	2995	2995	2995	0
99	20241017	165700	1518630535	2995	2995	2995	2995	0
100	20241017	165600	1518630535	2995	2995	2995	2995	0
101	20241017	165500	1518630535	2995	2995	2995	2995	0
102	20241017	165400	1518630535	2995	2995	2995	2995	0
103	20241017	165300	1518630535	2995	2995	2995	2995	0
104	20241017	165200	1518630535	2995	2995	2995	2995	0
105	20241017	165100	1518630535	2995	2995	2995	2995	0
106	20241017	165000	1518630535	2995	2995	2995	2995	0
107	20241017	164900	1518630535	2995	2995	2995	2995	0
108	20241017	164800	1518630535	2995	2995	2995	2995	0
109	20241017	164700	1518630535	2995	2995	2995	2995	0
110	20241017	164600	1518630535	2995	2995	2995	2995	0
111	20241017	164500	1518630535	2995	2995	2995	2995	0
112	20241017	164400	1518630535	2995	2995	2995	2995	0
113	20241017	164300	1518630535	2995	2995	2995	2995	0
114	20241017	164200	1518630535	2995	2995	2995	2995	0
115	20241017	164100	1518630535	2995	2995	2995	2995	0
116	20241017	164000	1518630535	2995	2995	2995	2995	0
117	20241017	163900	1518630535	2995	2995	2995	2995	0
118	20241017	163800	1518630535	2995	2995	2995	2995	0
119	20241017	163700	1518630535	2995	2995	2995	2995	0
120	20241017	163600	1518630535	2995	2995	2995	2995	0
121	20241017	163500	1518630535	2995	2995	2995	2995	0
122	20241017	163400	1518630535	2995	2995	2995	2995	16820
123	20241017	163300	1518630535	2995	2995	2995	2995	0
124	20241017	163200	1518630535	2995	2995	2995	2995	0
125	20241017	163100	1518630535	2995	2995	2995	2995	0
126	20241017	163000	1518630535	2995	2995	2995	2995	0
127	20241017	162900	1518630535	2995	2995	2995	2995	0
128	20241017	162800	1518630535	2995	2995	2995	2995	0
129	20241017	162700	1518630535	2995	2995	2995	2995	0
130	20241017	162600	1518630535	2995	2995	2995	2995	0
131	20241017	162500	1518630535	2995	2995	2995	2995	0
132	20241017	162400	1518630535	2995	2995	2995	2995	0
133	20241017	162300	1518630535	2995	2995	2995	2995	0
134	20241017	162200	1518630535	2995	2995	2995	2995	0
135	20241017	162100	1518630535	2995	2995	2995	2995	0
136	20241017	162000	1518630535	2995	2995	2995	2995	0
137	20241017	161900	1518630535	2995	2995	2995	2995	0
138	20241017	161800	1518630535	2995	2995	2995	2995	0
139	20241017	161700	1518630535	2995	2995	2995	2995	0
140	20241017	161600	1518630535	2995	2995	2995	2995	0
141	20241017	161500	1518630535	2995	2995	2995	2995	0
142	20241017	161400	1518630535	2995	2995	2995	2995	0
143	20241017	161300	1518630535	2995	2995	2995	2995	0
144	20241017	161200	1518630535	2995	2995	2995	2995	0
145	20241017	161100	1518630535	2995	2995	2995	2995	0
146	20241017	161000	1518630535	2995	2995	2995	2995	0
147	20241017	160900	1518630535	2995	2995	2995	2995	0
148	20241017	160800	1518630535	2995	2995	2995	2995	0
149	20241017	160700	1518630535	2995	2995	2995	2995	0
150	20241017	160600	1518630535	2995	2995	2995	2995	0
151	20241017	160500	1518630535	2995	2995	2995	2995	0
152	20241017	160400	1518630535	2995	2995	2995	2995	16820
153	20241017	160300	1518630535	2995	2995	2995	2995	0
154	20241017	160200	1518630535	2995	2995	2995	2995	0
155	20241017	160100	1518630535	2995	2995	2995	2995	0
156	20241017	160000	1518630535	2995	2995	2995	2995	0
157	20241017	155900	1518630535	2995	2995	2995	2995	0
158	20241017	155800	1518630535	2995	2995	2995	2995	0
159	20241017	155700	1518630535	2995	2995	2995	2995	0
160	20241017	155600	1518630535	2995	2995	2995	2995	0
161	20241017	155500	1518630535	2995	2995	2995	2995	0
162	20241017	155400	1518630535	2995	2995	2995	2995	0
163	20241017	155300	1518630535	2995	2995	2995	2995	0
164	20241017	155200	1518630535	2995	2995	2995	2995	0
165	20241017	155100	1518630535	2995	2995	2995	2995	0
166	20241017	155000	1518630535	2995	2995	2995	2995	0
167	20241017	154900	1518630535	2995	2995	2995	2995	0
168	20241017	154800	1518630535	2995	2995	2995	2995	0
169	20241017	154700	1518630535	2995	2995	2995	2995	0
170	20241017	154600	1518630535	2995	2995	2995	2995	0
171	20241017	154500	1518630535	2995	2995	2995	2995	0
172	20241017	154400	1518630535	2995	2995	2995	2995	0
173	20241017	154300	1518630535	2995	2995	2995	2995	0
174	20241017	154200	1518630535	2995	2995	2995	2995	0
175	20241017	154100	1518630535	2995	2995	2995	2995	0
176	20241017	154000	1518630535	2995	2995	2995	2995	0
177	20241017	153900	1518630535	2995	2995	2995	2995	0
178	20241017	153800	1518630535	2995	2995	2995	2995	0
179	20241017	153700	1518630535	2995	2995	2995	2995	0
180	20241017	153600	1518630535	2995	2995	2995	2995	0
181	20241017	153500	1518630535	2995	2995	2995	2995	0
182	20241017	153400	1518630535	2995	2995	2995	2995	16820
183	20241017	153300	1518630535	2995	2995	2995	2995	0
184	20241017	153200	1518630535	2995	2995	2995	2995	0
185	20241017	153100	1518630535	2995	2995	2995	2995	0
186	20241017	153000	1518630535	2995	2995	2995	2995	16820
187	20241017	152900	1468254635	2985	2985	2985	2985	0
188	20241017	152800	1468254635	2985	2985	2985	2985	0
189	20241017	152700	1468254635	2985	2985	2985	2985	0
190	20241017	152600	1468254635	2985	2985	2985	2985	0
191	20241017	152500	1468254635	2985	2985	2985	2985	0
192	20241017	152400	1468254635	2985	2985	2985	2985	0
193	20241017	152300	1468254635	2985	2985	2985	2985	0
194	20241017	152200	1468254635	2985	2985	2985	2985	0
195	20241017	152100	1468254635	2985	2985	2985	2985	0
196	20241017	152000	1468254635	2985	2985	2985	2985	0
197	20241017	151900	1468254635	2985	2980	2985	2975	1581
198	20241017	151800	1463547065	2980	2975	2980	2970	110
199	20241017	151700	1463219980	2980	2985	2985	2975	104
200	20241017	151600	1462910550	2980	2980	2980	2975	1350
201	20241017	151500	1458887640	2985	2970	2985	2970	863
202	20241017	151400	1456324455	2985	2970	2985	2970	1036
203	20241017	151300	1453247520	2985	2980	2985	2970	3227
204	20241017	151200	1443648005	2980	2975	2980	2975	1017
205	20241017	151100	1440617390	2985	2975	2985	2975	2
206	20241017	151000	1440611430	2980	2985	2985	2980	268
207	20241017	150900	1439812785	2980	2975	2980	2975	355
208	20241017	150800	1438755660	2970	2970	2970	2970	2006
209	20241017	150700	1432797840	2970	2970	2970	2970	100
210	20241017	150600	1432500840	2970	2965	2970	2965	543
211	20241017	150500	1430890325	2965	2965	2970	2965	704
212	20241017	150400	1428802125	2965	2965	2965	2965	77
213	20241017	150300	1428573820	2970	2975	2975	2970	672
214	20241017	150200	1426577975	2975	2975	2975	2970	111
215	20241017	150100	1426248105	2975	2965	2975	2965	846
216	20241017	150000	1423739705	2960	2970	2970	2960	7504
217	20241017	145900	1401479700	2980	2970	2980	2970	1369
218	20241017	145800	1397413760	2965	2975	2975	2965	9855
219	20241017	145700	1368110925	2980	2980	2985	2980	472
220	20241017	145600	1366704355	2990	2990	2990	2990	14
221	20241017	145500	1366662495	2980	2980	2990	2980	331
222	20241017	145400	1365676105	2980	2980	2990	2980	996
223	20241017	145300	1362708005	2975	2980	2980	2975	2809
224	20241017	145200	1354337285	2985	2985	2985	2985	48
225	20241017	145100	1354194005	2990	2990	2990	2990	1
226	20241017	145000	1354191015	2985	2985	2985	2985	818
227	20241017	144900	1351749285	2985	2990	2990	2985	242
228	20241017	144800	1351026910	2990	2990	2990	2990	1004
229	20241017	144700	1348024950	2990	2990	2990	2990	0
230	20241017	144600	1348024950	2990	2985	2990	2985	28
231	20241017	144500	1347941340	2990	2990	2990	2990	0
232	20241017	144400	1347941340	2990	2990	2990	2990	0
233	20241017	144300	1347941340	2990	2990	2990	2990	0
234	20241017	144200	1347941340	2990	2990	2990	2990	0
235	20241017	144100	1347941340	2990	2990	2990	2980	668
236	20241017	144000	1345950670	2980	2990	2990	2980	370
237	20241017	143900	1344847820	2990	2990	2990	2990	0
238	20241017	143800	1344847820	2990	2990	2990	2990	45
239	20241017	143700	1344713270	2990	2990	2990	2990	15
240	20241017	143600	1344668420	2990	2990	2990	2990	10
241	20241017	143500	1344638520	2980	2980	2980	2980	9
242	20241017	143400	1344611700	2990	2990	2990	2980	3495
243	20241017	143300	1334174190	2990	2990	2990	2990	1
244	20241017	143200	1334171200	2980	2980	2980	2980	244
245	20241017	143100	1333444080	2980	2980	2980	2980	0
246	20241017	143000	1333444080	2980	2980	2980	2980	75
247	20241017	142900	1333220580	2980	2980	2980	2980	175
248	20241017	142800	1332699080	2975	2980	2980	2975	1393
249	20241017	142700	1328554715	2980	2980	2980	2975	271
250	20241017	142600	1327748295	2980	2980	2980	2980	75
251	20241017	142500	1327524795	2980	2980	2980	2980	1075
252	20241017	142400	1324321295	2980	2980	2980	2975	1130
253	20241017	142300	1320959350	2980	2980	2980	2980	75
254	20241017	142200	1320735850	2980	2990	2990	2980	1325
255	20241017	142100	1316786980	2990	2990	2990	2990	75
256	20241017	142000	1316562730	2990	2990	2990	2990	74
257	20241017	141900	1316341470	2990	2985	2990	2985	2425
258	20241017	141800	1309092455	2985	2990	2990	2985	85
259	20241017	141700	1308838540	2990	2990	2990	2985	159
260	20241017	141600	1308363870	2985	2985	2985	2985	0
261	20241017	141500	1308363870	2985	2990	2990	2985	580
262	20241017	141400	1306632050	2990	2990	2990	2990	200
263	20241017	141300	1306034050	2985	2985	2985	2985	215
264	20241017	141200	1305392275	2985	2985	2985	2985	0
265	20241017	141100	1305392275	2985	2985	2985	2985	67
266	20241017	141000	1305192280	2985	2985	2985	2985	38
267	20241017	140900	1305078850	2975	2985	2985	2975	474
268	20241017	140800	1303666365	2975	2975	2975	2975	0
269	20241017	140700	1303666365	2975	2985	2985	2975	1789
270	20241017	140600	1298343170	2985	2985	2985	2985	120
271	20241017	140500	1297984970	2985	2980	2985	2965	5959
272	20241017	140400	1280288005	2980	2990	2990	2980	168
273	20241017	140300	1279786545	2985	2985	2985	2985	27
274	20241017	140200	1279705950	2985	2990	2990	2980	239
275	20241017	140100	1278993060	2990	2990	2990	2990	74
276	20241017	140000	1278771800	2990	2990	2990	2990	106
277	20241017	135900	1278454860	2990	2980	2990	2980	872
278	20241017	135800	1275856150	2985	2985	2985	2985	612
279	20241017	135700	1274029330	2980	2985	2990	2980	218
280	20241017	135600	1273379175	2990	2990	2990	2990	0
281	20241017	135500	1273379175	2990	2995	2995	2990	1837
282	20241017	135400	1267886295	2990	3000	3000	2990	790
283	20241017	135300	1265521185	2995	2995	3000	2990	2118
284	20241017	135200	1259177615	2995	2995	2995	2995	4
285	20241017	135100	1259165635	3005	3005	3005	3005	37
286	20241017	135000	1259054450	2995	3010	3010	2995	7340
287	20241017	134900	1237071135	3010	3010	3015	2995	2476
288	20241017	134800	1229631795	3005	3010	3015	3005	3011
289	20241017	134700	1220566575	3005	2980	3020	2980	57868
290	20241017	134600	1046897820	2980	2970	2985	2970	10183
291	20241017	134500	1016503390	2970	2970	2985	2970	1322
292	20241017	134400	1012563275	2970	2975	2975	2970	2003
293	20241017	134300	1006604365	2980	2980	2980	2980	0
294	20241017	134200	1006604365	2980	2980	2980	2980	1
295	20241017	134100	1006601385	2970	2970	2970	2970	0
296	20241017	134000	1006601385	2970	2980	2980	2970	5
297	20241017	133900	1006586510	2970	2985	2985	2970	7
298	20241017	133800	1006565670	2970	2985	2985	2970	73
299	20241017	133700	1006348020	2975	2985	2985	2975	14
300	20241017	133600	1006306350	2975	2970	2985	2970	36
301	20241017	133500	1006199255	2985	2980	2985	2970	1974
302	20241017	133400	1000320395	2970	2985	2985	2970	2
303	20241017	133300	1000314440	2970	2975	2985	2970	5175
304	20241017	133200	984875430	2970	2965	2975	2965	1794
305	20241017	133100	979545185	2965	2970	2970	2965	207
306	20241017	133000	978930430	2970	2970	2970	2970	0
307	20241017	132900	978930430	2970	2970	2970	2970	1
308	20241017	132800	978927460	2965	2970	2970	2965	341
309	20241017	132700	977915960	2970	2970	2970	2965	784
310	20241017	132600	975587545	2970	2975	2975	2970	1501
311	20241017	132500	971129570	2970	2970	2970	2970	673
312	20241017	132400	969130760	2970	2970	2970	2970	19
313	20241017	132300	969074330	2970	2970	2970	2965	56
314	20241017	132200	968908100	2965	2970	2975	2965	210
315	20241017	132100	968284890	2975	2975	2975	2975	1
316	20241017	132000	968281915	2965	2965	2965	2965	0
317	20241017	131900	968281915	2965	2970	2975	2965	1201
318	20241017	131800	964719055	2970	2970	2970	2970	30
319	20241017	131700	964629955	2975	2975	2975	2975	1
320	20241017	131600	964626980	2970	2970	2975	2970	1331
321	20241017	131500	960673905	2975	2975	2975	2975	2
322	20241017	131400	960667955	2970	2970	2970	2970	340
323	20241017	131300	959658155	2975	2975	2975	2975	1014
324	20241017	131200	956641505	2975	2980	2980	2975	58
325	20241017	131100	956468775	2985	2985	2985	2985	0
326	20241017	131000	956468775	2985	2985	2985	2985	0
327	20241017	130900	956468775	2985	2985	2985	2985	0
328	20241017	130800	956468775	2985	2975	2985	2975	4
329	20241017	130700	956456855	2985	2975	2985	2975	2
330	20241017	130600	956450895	2985	2975	2985	2975	27
331	20241017	130500	956370485	2970	2970	2985	2970	7
332	20241017	130400	956349665	2990	2980	2990	2970	2044
333	20241017	130300	950250570	2985	2985	2985	2985	1006
334	20241017	130200	947247660	2985	2985	2985	2985	1
335	20241017	130100	947244675	2985	2985	2985	2985	0
336	20241017	130000	947244675	2985	2970	2985	2965	5001
337	20241017	125900	932414015	2965	2980	2980	2965	10004
338	20241017	125800	902689120	2985	2980	2985	2980	571
339	20241017	125700	900986990	2980	2980	2980	2980	0
340	20241017	125600	900986990	2980	2980	2980	2980	0
341	20241017	125500	900986990	2980	2980	2980	2980	297
342	20241017	125400	900101930	2980	2980	2980	2980	478
343	20241017	125300	898677490	2980	2980	2980	2980	111
344	20241017	125200	898346710	2970	2970	2970	2970	5
345	20241017	125100	898331860	2970	2970	2970	2970	0
346	20241017	125000	898331860	2970	2970	2980	2970	25
347	20241017	124900	898257500	2980	2980	2980	2980	0
348	20241017	124800	898257500	2980	2970	2980	2970	172
349	20241017	124700	897745560	2970	2975	2975	2970	504
350	20241017	124600	896246215	2975	2975	2975	2975	50
351	20241017	124500	896097465	2985	2980	2985	2980	979
352	20241017	124400	893177650	2975	2970	2975	2970	35
353	20241017	124300	893073650	2985	2985	2985	2985	111
354	20241017	124200	892742315	2965	2965	2965	2965	0
355	20241017	124100	892742315	2965	2975	2975	2965	5984
356	20241017	124000	874975605	2975	2975	2975	2975	161
357	20241017	123900	874496630	2975	2985	2990	2975	259
358	20241017	123800	873724740	2980	2990	2990	2980	602
359	20241017	123700	871930760	2975	2985	2990	2975	289
360	20241017	123600	871068960	2975	2980	2980	2975	12
361	20241017	123500	871033210	2990	2990	2990	2990	30
362	20241017	123400	870943510	2990	2990	2990	2990	111
363	20241017	123300	870611620	2975	2975	2975	2975	10
364	20241017	123200	870581870	2990	2990	2990	2990	2
365	20241017	123100	870575890	2975	2980	2980	2975	502
366	20241017	123000	869079940	2990	2975	2990	2975	646
367	20241017	122900	867157840	2975	2975	2990	2975	172
368	20241017	122800	866644385	2990	2990	2990	2990	450
369	20241017	122700	865298885	2990	2985	2990	2985	1208
370	20241017	122600	861693000	2985	2980	2985	2980	200
371	20241017	122500	861096050	2970	2970	2970	2970	200
372	20241017	122400	860502050	2985	2975	2985	2970	1076
373	20241017	122300	857303595	2975	2980	2980	2975	14
374	20241017	122200	857261895	2980	2980	2980	2980	523
375	20241017	122100	855703355	2980	2980	2980	2980	10
376	20241017	122000	855673555	2985	2985	2985	2985	5
377	20241017	121900	855658630	2990	2990	2990	2990	110
378	20241017	121800	855329730	2990	2990	2990	2990	0
379	20241017	121700	855329730	2990	2990	2990	2975	352
380	20241017	121600	854278005	2975	2985	2990	2975	617
381	20241017	121500	852441725	2990	2990	2990	2990	1
382	20241017	121400	852438735	2980	2990	2990	2980	413
383	20241017	121300	851206885	2990	2980	2990	2980	329
384	20241017	121200	850226445	2990	2990	2990	2990	5
385	20241017	121100	850211495	2980	2980	2980	2975	308
386	20241017	121000	849294260	2985	2985	2985	2985	271
387	20241017	120900	848485325	2985	2995	2995	2985	10650
388	20241017	120800	816667180	2995	2995	2995	2995	245
389	20241017	120700	815933405	2995	2990	2995	2990	644
390	20241017	120600	814005020	2995	2995	2995	2995	4320
391	20241017	120500	801066620	2995	3000	3000	2995	146
392	20241017	120400	800628950	3000	2995	3000	2995	1279
393	20241017	120300	796797620	3000	2990	3000	2990	2532
394	20241017	120200	789214760	2995	2990	2995	2990	10950
395	20241017	120100	756448680	2990	2985	2990	2985	476
396	20241017	120000	755026305	2985	2980	2985	2975	9761
397	20241017	115900	725920210	2975	2975	2975	2975	867
398	20241017	115800	723340885	2975	2975	2975	2975	1
399	20241017	115700	723337910	2975	2975	2975	2975	0
400	20241017	115600	723337910	2975	2975	2975	2975	501
401	20241017	115500	721847435	2975	2975	2975	2970	616
402	20241017	115400	720014840	2975	2975	2975	2975	0
403	20241017	115300	720014840	2975	2975	2975	2975	147
404	20241017	115200	719577515	2975	2975	2975	2975	25
405	20241017	115100	719503140	2980	2975	2980	2975	67
406	20241017	115000	719303530	2980	2980	2980	2980	230
407	20241017	114900	718618130	2980	2975	2980	2975	900
408	20241017	114800	715938130	2975	2970	2975	2970	10306
409	20241017	114700	685279430	2970	2965	2970	2965	2000
410	20241017	114600	679342415	2965	2965	2965	2965	0
411	20241017	114500	679342415	2965	2965	2965	2965	111
412	20241017	114400	679013300	2960	2960	2960	2960	0
413	20241017	114300	679013300	2960	2960	2960	2960	2
414	20241017	114200	679007380	2965	2965	2965	2965	30
415	20241017	114100	678918430	2965	2960	2965	2960	106
416	20241017	114000	678604640	2965	2965	2965	2965	119
417	20241017	113900	678251805	2955	2955	2955	2955	120
418	20241017	113800	677897205	2955	2965	2970	2955	939
419	20241017	113700	675108690	2970	2970	2970	2970	0
420	20241017	113600	675108690	2970	2970	2970	2970	0
421	20241017	113500	675108690	2970	2965	2970	2965	312
422	20241017	113400	674183055	2965	2960	2965	2955	5300
423	20241017	113300	658506980	2960	2960	2960	2960	714
424	20241017	113200	656393540	2960	2960	2960	2960	0
425	20241017	113100	656393540	2960	2960	2960	2960	1524
426	20241017	113000	651882500	2965	2960	2965	2960	530
427	20241017	112900	650311300	2965	2965	2965	2965	350
428	20241017	112800	649273550	2965	2965	2965	2965	0
429	20241017	112700	649273550	2965	2970	2975	2960	354
430	20241017	112600	648221050	2960	2975	2975	2960	115
431	20241017	112500	647878965	2970	2965	2970	2965	5000
432	20241017	112400	633031075	2965	2965	2965	2965	86
433	20241017	112300	632776085	2955	2955	2955	2955	26
434	20241017	112200	632699255	2965	2970	2970	2960	5217
435	20241017	112100	617238335	2960	2970	2970	2960	1142
436	20241017	112000	613854960	2965	2960	2965	2960	1380
437	20241017	111900	609763265	2965	2965	2965	2965	0
438	20241017	111800	609763265	2965	2965	2965	2965	1509
439	20241017	111700	605289080	2965	2965	2965	2965	150
440	20241017	111600	604844330	2965	2965	2965	2960	1967
441	20241017	111500	599021320	2960	2965	2965	2960	104
442	20241017	111400	598712970	2965	2965	2965	2965	400
443	20241017	111300	597526970	2965	2965	2965	2965	3
444	20241017	111200	597518075	2965	2955	2965	2955	1480
445	20241017	111100	593138340	2955	2960	2960	2955	140
446	20241017	111000	592724020	2955	2965	2970	2955	1345
447	20241017	110900	588735400	2965	2955	2965	2955	462
448	20241017	110800	587367260	2955	2955	2960	2955	488
449	20241017	110700	585924775	2955	2960	2960	2955	231
450	20241017	110600	585241080	2970	2980	2980	2955	2847
451	20241017	110500	576811675	2965	2980	2980	2965	9099
452	20241017	110400	549771865	2980	2975	2980	2970	20385
453	20241017	110300	489056755	2975	2965	2975	2965	8816
454	20241017	110200	462886710	2965	2955	2965	2955	7120
455	20241017	110100	441828505	2960	2950	2960	2950	133
456	20241017	110000	441434955	2950	2950	2950	2950	410
457	20241017	105900	440225455	2950	2950	2950	2950	1400
458	20241017	105800	436095455	2945	2945	2945	2945	131
459	20241017	105700	435709660	2950	2950	2950	2950	0
460	20241017	105600	435709660	2950	2950	2960	2950	9468
461	20241017	105500	407759060	2950	2960	2960	2950	527
462	20241017	105400	406201360	2950	2960	2960	2950	101
463	20241017	105300	405902410	2950	2945	2950	2945	13896
464	20241017	105200	364926350	2945	2945	2950	2945	11857
465	20241017	105100	329956720	2950	2945	2950	2940	1860
466	20241017	105000	324471205	2940	2940	2940	2940	258
467	20241017	104900	323712685	2945	2950	2950	2945	2311
468	20241017	104800	316895385	2950	2945	2950	2945	1065
469	20241017	104700	313758715	2940	2935	2940	2935	1131
470	20241017	104600	310434630	2920	2920	2920	2920	502
471	20241017	104500	308968790	2925	2925	2925	2925	0
472	20241017	104400	308968790	2925	2925	2925	2925	595
473	20241017	104300	307228415	2930	2925	2930	2925	1770
474	20241017	104200	302045165	2925	2930	2935	2910	3656
475	20241017	104100	291354835	2930	2955	2955	2930	7620
476	20241017	104000	268954245	2955	2915	2985	2915	34852
477	20241017	103900	166290055	2915	2910	2915	2910	501
478	20241017	103800	164829645	2910	2910	2910	2910	30
479	20241017	103700	164742345	2910	2905	2910	2905	1070
480	20241017	103600	161631200	2890	2890	2890	2890	1
481	20241017	103500	161628310	2900	2900	2905	2900	1178
482	20241017	103400	158211610	2900	2900	2900	2900	788
483	20241017	103300	155926410	2895	2895	2895	2895	0
484	20241017	103200	155926410	2895	2895	2895	2895	401
485	20241017	103100	154765515	2880	2880	2880	2880	1001
486	20241017	103000	151882635	2895	2895	2895	2895	400
487	20241017	102900	150724635	2880	2880	2880	2880	11
488	20241017	102800	150692955	2875	2875	2875	2875	14
489	20241017	102700	150652705	2875	2890	2895	2875	4384
490	20241017	102600	137971355	2890	2880	2890	2880	3875
491	20241017	102500	126786125	2880	2880	2880	2880	1500
492	20241017	102400	122466125	2880	2880	2880	2880	0
493	20241017	102300	122466125	2880	2880	2880	2880	0
494	20241017	102200	122466125	2880	2860	2880	2860	648
495	20241017	102100	120602885	2880	2880	2880	2880	0
496	20241017	102000	120602885	2880	2880	2880	2880	0
497	20241017	101900	120602885	2880	2880	2880	2880	0
498	20241017	101800	120602885	2880	2880	2880	2880	55
499	20241017	101700	120444485	2880	2880	2880	2880	121
500	20241017	101600	120096005	2880	2880	2880	2880	6
501	20241017	101500	120078725	2880	2880	2880	2880	400
502	20241017	101400	118926725	2880	2880	2880	2880	20
503	20241017	101300	118869125	2880	2880	2880	2880	870
504	20241017	101200	116363525	2875	2875	2875	2875	0
505	20241017	101100	116363525	2875	2875	2875	2875	0
506	20241017	101000	116363525	2875	2875	2875	2875	0
507	20241017	100900	116363525	2875	2875	2875	2875	0
508	20241017	100800	116363525	2875	2875	2875	2875	111
509	20241017	100700	116044400	2875	2875	2875	2875	5
510	20241017	100600	116030025	2875	2875	2875	2875	5
511	20241017	100500	116015650	2875	2875	2875	2875	0
512	20241017	100400	116015650	2875	2875	2875	2875	0
513	20241017	100300	116015650	2875	2870	2875	2870	207
514	20241017	100200	115421075	2870	2870	2870	2870	3
515	20241017	100100	115412465	2875	2875	2875	2875	0
516	20241017	100000	115412465	2875	2875	2875	2875	0
517	20241017	095900	115412465	2875	2875	2875	2875	0
518	20241017	095800	115412465	2875	2875	2875	2875	111
519	20241017	095700	115093340	2875	2875	2875	2875	1
520	20241017	095600	115090465	2875	2875	2875	2875	0
521	20241017	095500	115090465	2875	2875	2875	2875	0
522	20241017	095400	115090465	2875	2875	2875	2875	1
523	20241017	095300	115087590	2860	2860	2875	2860	1819
524	20241017	095200	109883600	2860	2860	2860	2860	182
525	20241017	095100	109363080	2880	2880	2880	2880	0
526	20241017	095000	109363080	2880	2880	2880	2880	0
527	20241017	094900	109363080	2880	2880	2880	2880	0
528	20241017	094800	109363080	2880	2880	2880	2880	111
529	20241017	094700	109043400	2865	2865	2865	2865	521
530	20241017	094600	107550735	2860	2860	2860	2860	0
531	20241017	094500	107550735	2860	2860	2860	2860	1
532	20241017	094400	107547875	2875	2875	2875	2875	571
533	20241017	094300	105906250	2875	2875	2875	2875	110
534	20241017	094200	105590000	2855	2855	2855	2855	0
535	20241017	094100	105590000	2855	2855	2855	2855	1
536	20241017	094000	105587145	2855	2855	2855	2855	1
537	20241017	093900	105584290	2880	2880	2880	2880	3
538	20241017	093800	105575650	2880	2880	2880	2880	111
539	20241017	093700	105255970	2880	2880	2880	2880	0
540	20241017	093600	105255970	2880	2880	2880	2880	0
541	20241017	093500	105255970	2880	2880	2880	2880	0
542	20241017	093400	105255970	2880	2880	2880	2880	112
543	20241017	093300	104933410	2880	2880	2880	2880	3
544	20241017	093200	104924770	2880	2865	2880	2865	2139
545	20241017	093100	98777570	2845	2850	2850	2845	1600
546	20241017	093000	94224345	2865	2865	2865	2865	50
547	20241017	092900	94081095	2865	2865	2865	2865	110
548	20241017	092800	93765945	2865	2865	2865	2865	100
549	20241017	092700	93479445	2865	2865	2865	2865	50
550	20241017	092600	93336195	2860	2860	2860	2860	0
551	20241017	092500	93336195	2860	2860	2860	2860	0
552	20241017	092400	93336195	2860	2860	2860	2860	110
553	20241017	092300	93021595	2855	2855	2855	2855	83
554	20241017	092200	92784630	2855	2845	2855	2845	22
555	20241017	092100	92721870	2850	2840	2850	2840	4479
556	20241017	092000	79972700	2840	2840	2840	2840	353
557	20241017	091900	78970180	2840	2840	2840	2830	6368
558	20241017	091800	60922800	2845	2845	2845	2845	200
559	20241017	091700	60353800	2840	2845	2845	2840	333
560	20241017	091600	59408020	2850	2850	2850	2850	363
561	20241017	091500	58373470	2850	2850	2850	2850	197
562	20241017	091400	57812020	2850	2850	2850	2850	1857
563	20241017	091300	52519570	2855	2855	2855	2855	0
564	20241017	091200	52519570	2855	2855	2855	2855	1014
565	20241017	091100	49624600	2865	2865	2865	2865	365
566	20241017	091000	48578875	2865	2865	2865	2865	10
567	20241017	090900	48550225	2880	2875	2880	2875	190
568	20241017	090800	48003425	2875	2875	2875	2875	0
569	20241017	090700	48003425	2875	2885	2885	2855	5605
570	20241017	090600	31911230	2890	2885	2890	2885	3177
571	20241017	090500	22737440	2885	2875	2885	2870	2172
572	20241017	090400	16482250	2850	2880	2880	2850	2552
573	20241017	090300	9192340	2850	2850	2850	2850	0
574	20241017	090200	9192340	2850	2850	2850	2850	836
575	20241017	090100	6809740	2850	2850	2850	2850	0
576	20241017	090000	6809740	2850	2830	2850	2830	2394