KissMeData/001380/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	183400	688276990	2945	2945	2945	2945	16729
3	20241008	183300	688276990	2945	2945	2945	2945	0
4	20241008	183200	688276990	2945	2945	2945	2945	0
5	20241008	183100	688276990	2945	2945	2945	2945	0
6	20241008	183000	688276990	2945	2945	2945	2945	0
7	20241008	182900	688276990	2945	2945	2945	2945	0
8	20241008	182800	688276990	2945	2945	2945	2945	0
9	20241008	182700	688276990	2945	2945	2945	2945	0
10	20241008	182600	688276990	2945	2945	2945	2945	0
11	20241008	182500	688276990	2945	2945	2945	2945	0
12	20241008	182400	688276990	2945	2945	2945	2945	0
13	20241008	182300	688276990	2945	2945	2945	2945	0
14	20241008	182200	688276990	2945	2945	2945	2945	0
15	20241008	182100	688276990	2945	2945	2945	2945	0
16	20241008	182000	688276990	2945	2945	2945	2945	0
17	20241008	181900	688276990	2945	2945	2945	2945	0
18	20241008	181800	688276990	2945	2945	2945	2945	0
19	20241008	181700	688276990	2945	2945	2945	2945	0
20	20241008	181600	688276990	2945	2945	2945	2945	0
21	20241008	181500	688276990	2945	2945	2945	2945	0
22	20241008	181400	688276990	2945	2945	2945	2945	0
23	20241008	181300	688276990	2945	2945	2945	2945	0
24	20241008	181200	688276990	2945	2945	2945	2945	0
25	20241008	181100	688276990	2945	2945	2945	2945	0
26	20241008	181000	688276990	2945	2945	2945	2945	0
27	20241008	180900	688276990	2945	2945	2945	2945	0
28	20241008	180800	688276990	2945	2945	2945	2945	0
29	20241008	180700	688276990	2945	2945	2945	2945	0
30	20241008	180600	688276990	2945	2945	2945	2945	0
31	20241008	180500	688276990	2945	2945	2945	2945	0
32	20241008	180400	688276990	2945	2945	2945	2945	16729
33	20241008	180300	688276990	2945	2945	2945	2945	0
34	20241008	180200	688276990	2945	2945	2945	2945	0
35	20241008	180100	688276990	2945	2945	2945	2945	0
36	20241008	180000	688276990	2945	2945	2945	2945	0
37	20241008	175900	688276990	2945	2945	2945	2945	0
38	20241008	175800	688276990	2945	2945	2945	2945	0
39	20241008	175700	688276990	2945	2945	2945	2945	0
40	20241008	175600	688276990	2945	2945	2945	2945	0
41	20241008	175500	688276990	2945	2945	2945	2945	0
42	20241008	175400	688276990	2945	2945	2945	2945	0
43	20241008	175300	688276990	2945	2945	2945	2945	0
44	20241008	175200	688276990	2945	2945	2945	2945	0
45	20241008	175100	688276990	2945	2945	2945	2945	0
46	20241008	175000	688276990	2945	2945	2945	2945	0
47	20241008	174900	688276990	2945	2945	2945	2945	0
48	20241008	174800	688276990	2945	2945	2945	2945	0
49	20241008	174700	688276990	2945	2945	2945	2945	0
50	20241008	174600	688276990	2945	2945	2945	2945	0
51	20241008	174500	688276990	2945	2945	2945	2945	0
52	20241008	174400	688276990	2945	2945	2945	2945	0
53	20241008	174300	688276990	2945	2945	2945	2945	0
54	20241008	174200	688276990	2945	2945	2945	2945	0
55	20241008	174100	688276990	2945	2945	2945	2945	0
56	20241008	174000	688276990	2945	2945	2945	2945	0
57	20241008	173900	688276990	2945	2945	2945	2945	0
58	20241008	173800	688276990	2945	2945	2945	2945	0
59	20241008	173700	688276990	2945	2945	2945	2945	0
60	20241008	173600	688276990	2945	2945	2945	2945	0
61	20241008	173500	688276990	2945	2945	2945	2945	0
62	20241008	173400	688276990	2945	2945	2945	2945	16729
63	20241008	173300	688276990	2945	2945	2945	2945	0
64	20241008	173200	688276990	2945	2945	2945	2945	0
65	20241008	173100	688276990	2945	2945	2945	2945	0
66	20241008	173000	688276990	2945	2945	2945	2945	0
67	20241008	172900	688276990	2945	2945	2945	2945	0
68	20241008	172800	688276990	2945	2945	2945	2945	0
69	20241008	172700	688276990	2945	2945	2945	2945	0
70	20241008	172600	688276990	2945	2945	2945	2945	0
71	20241008	172500	688276990	2945	2945	2945	2945	0
72	20241008	172400	688276990	2945	2945	2945	2945	0
73	20241008	172300	688276990	2945	2945	2945	2945	0
74	20241008	172200	688276990	2945	2945	2945	2945	0
75	20241008	172100	688276990	2945	2945	2945	2945	0
76	20241008	172000	688276990	2945	2945	2945	2945	0
77	20241008	171900	688276990	2945	2945	2945	2945	0
78	20241008	171800	688276990	2945	2945	2945	2945	0
79	20241008	171700	688276990	2945	2945	2945	2945	0
80	20241008	171600	688276990	2945	2945	2945	2945	0
81	20241008	171500	688276990	2945	2945	2945	2945	0
82	20241008	171400	688276990	2945	2945	2945	2945	0
83	20241008	171300	688276990	2945	2945	2945	2945	0
84	20241008	171200	688276990	2945	2945	2945	2945	0
85	20241008	171100	688276990	2945	2945	2945	2945	0
86	20241008	171000	688276990	2945	2945	2945	2945	0
87	20241008	170900	688276990	2945	2945	2945	2945	0
88	20241008	170800	688276990	2945	2945	2945	2945	0
89	20241008	170700	688276990	2945	2945	2945	2945	0
90	20241008	170600	688276990	2945	2945	2945	2945	0
91	20241008	170500	688276990	2945	2945	2945	2945	0
92	20241008	170400	688276990	2945	2945	2945	2945	16729
93	20241008	170300	688276990	2945	2945	2945	2945	0
94	20241008	170200	688276990	2945	2945	2945	2945	0
95	20241008	170100	688276990	2945	2945	2945	2945	0
96	20241008	170000	688276990	2945	2945	2945	2945	0
97	20241008	165900	688276990	2945	2945	2945	2945	0
98	20241008	165800	688276990	2945	2945	2945	2945	0
99	20241008	165700	688276990	2945	2945	2945	2945	0
100	20241008	165600	688276990	2945	2945	2945	2945	0
101	20241008	165500	688276990	2945	2945	2945	2945	0
102	20241008	165400	688276990	2945	2945	2945	2945	0
103	20241008	165300	688276990	2945	2945	2945	2945	0
104	20241008	165200	688276990	2945	2945	2945	2945	0
105	20241008	165100	688276990	2945	2945	2945	2945	0
106	20241008	165000	688276990	2945	2945	2945	2945	0
107	20241008	164900	688276990	2945	2945	2945	2945	0
108	20241008	164800	688276990	2945	2945	2945	2945	0
109	20241008	164700	688276990	2945	2945	2945	2945	0
110	20241008	164600	688276990	2945	2945	2945	2945	0
111	20241008	164500	688276990	2945	2945	2945	2945	0
112	20241008	164400	688276990	2945	2945	2945	2945	0
113	20241008	164300	688276990	2945	2945	2945	2945	0
114	20241008	164200	688276990	2945	2945	2945	2945	0
115	20241008	164100	688276990	2945	2945	2945	2945	0
116	20241008	164000	688276990	2945	2945	2945	2945	0
117	20241008	163900	688276990	2945	2945	2945	2945	0
118	20241008	163800	688276990	2945	2945	2945	2945	0
119	20241008	163700	688276990	2945	2945	2945	2945	0
120	20241008	163600	688276990	2945	2945	2945	2945	0
121	20241008	163500	688276990	2945	2945	2945	2945	0
122	20241008	163400	688276990	2945	2945	2945	2945	16729
123	20241008	163300	688276990	2945	2945	2945	2945	0
124	20241008	163200	688276990	2945	2945	2945	2945	0
125	20241008	163100	688276990	2945	2945	2945	2945	0
126	20241008	163000	688276990	2945	2945	2945	2945	0
127	20241008	162900	688276990	2945	2945	2945	2945	0
128	20241008	162800	688276990	2945	2945	2945	2945	0
129	20241008	162700	688276990	2945	2945	2945	2945	0
130	20241008	162600	688276990	2945	2945	2945	2945	0
131	20241008	162500	688276990	2945	2945	2945	2945	0
132	20241008	162400	688276990	2945	2945	2945	2945	0
133	20241008	162300	688276990	2945	2945	2945	2945	0
134	20241008	162200	688276990	2945	2945	2945	2945	0
135	20241008	162100	688276990	2945	2945	2945	2945	0
136	20241008	162000	688276990	2945	2945	2945	2945	0
137	20241008	161900	688276990	2945	2945	2945	2945	0
138	20241008	161800	688276990	2945	2945	2945	2945	0
139	20241008	161700	688276990	2945	2945	2945	2945	0
140	20241008	161600	688276990	2945	2945	2945	2945	0
141	20241008	161500	688276990	2945	2945	2945	2945	0
142	20241008	161400	688276990	2945	2945	2945	2945	0
143	20241008	161300	688276990	2945	2945	2945	2945	0
144	20241008	161200	688276990	2945	2945	2945	2945	0
145	20241008	161100	688276990	2945	2945	2945	2945	0
146	20241008	161000	688276990	2945	2945	2945	2945	0
147	20241008	160900	688276990	2945	2945	2945	2945	0
148	20241008	160800	688276990	2945	2945	2945	2945	0
149	20241008	160700	688276990	2945	2945	2945	2945	0
150	20241008	160600	688276990	2945	2945	2945	2945	0
151	20241008	160500	688276990	2945	2945	2945	2945	0
152	20241008	160400	688276990	2945	2945	2945	2945	16729
153	20241008	160300	688276990	2945	2945	2945	2945	0
154	20241008	160200	688276990	2945	2945	2945	2945	0
155	20241008	160100	688276990	2945	2945	2945	2945	0
156	20241008	160000	688276990	2945	2945	2945	2945	0
157	20241008	155900	688276990	2945	2945	2945	2945	0
158	20241008	155800	688276990	2945	2945	2945	2945	0
159	20241008	155700	688276990	2945	2945	2945	2945	0
160	20241008	155600	688276990	2945	2945	2945	2945	0
161	20241008	155500	688276990	2945	2945	2945	2945	0
162	20241008	155400	688276990	2945	2945	2945	2945	0
163	20241008	155300	688276990	2945	2945	2945	2945	0
164	20241008	155200	688276990	2945	2945	2945	2945	0
165	20241008	155100	688276990	2945	2945	2945	2945	0
166	20241008	155000	688276990	2945	2945	2945	2945	0
167	20241008	154900	688276990	2945	2945	2945	2945	0
168	20241008	154800	688276990	2945	2945	2945	2945	0
169	20241008	154700	688276990	2945	2945	2945	2945	0
170	20241008	154600	688276990	2945	2945	2945	2945	0
171	20241008	154500	688276990	2945	2945	2945	2945	0
172	20241008	154400	688276990	2945	2945	2945	2945	0
173	20241008	154300	688276990	2945	2945	2945	2945	0
174	20241008	154200	688276990	2945	2945	2945	2945	0
175	20241008	154100	688276990	2945	2945	2945	2945	0
176	20241008	154000	688276990	2945	2945	2945	2945	0
177	20241008	153900	688276990	2945	2945	2945	2945	0
178	20241008	153800	688276990	2945	2945	2945	2945	0
179	20241008	153700	688276990	2945	2945	2945	2945	0
180	20241008	153600	688276990	2945	2945	2945	2945	0
181	20241008	153500	688276990	2945	2945	2945	2945	0
182	20241008	153400	688276990	2945	2945	2945	2945	16729
183	20241008	153300	688276990	2945	2945	2945	2945	0
184	20241008	153200	688276990	2945	2945	2945	2945	0
185	20241008	153100	688276990	2945	2945	2945	2945	0
186	20241008	153000	688276990	2945	2945	2945	2945	16729
187	20241008	152900	639010085	2915	2915	2915	2915	0
188	20241008	152800	639010085	2915	2915	2915	2915	0
189	20241008	152700	639010085	2915	2915	2915	2915	0
190	20241008	152600	639010085	2915	2915	2915	2915	0
191	20241008	152500	639010085	2915	2915	2915	2915	0
192	20241008	152400	639010085	2915	2915	2915	2915	0
193	20241008	152300	639010085	2915	2915	2915	2915	0
194	20241008	152200	639010085	2915	2915	2915	2915	0
195	20241008	152100	639010085	2915	2915	2915	2915	0
196	20241008	152000	639010085	2915	2915	2915	2915	0
197	20241008	151900	639010085	2915	2910	2915	2910	1105
198	20241008	151800	635790510	2920	2910	2920	2910	464
199	20241008	151700	634439995	2900	2900	2905	2900	278
200	20241008	151600	633633780	2905	2905	2905	2905	30
201	20241008	151500	633546630	2905	2905	2905	2905	52
202	20241008	151400	633395570	2910	2915	2915	2910	26
203	20241008	151300	633319880	2910	2915	2915	2910	998
204	20241008	151200	630415695	2910	2910	2910	2910	692
205	20241008	151100	628401975	2900	2900	2900	2900	0
206	20241008	151000	628401975	2900	2900	2900	2900	200
207	20241008	150900	627821975	2900	2900	2900	2900	500
208	20241008	150800	626371975	2900	2900	2900	2900	284
209	20241008	150700	625548375	2910	2910	2910	2910	10
210	20241008	150600	625519275	2900	2900	2900	2900	0
211	20241008	150500	625519275	2900	2900	2900	2900	2000
212	20241008	150400	619719275	2910	2895	2910	2895	19
213	20241008	150300	619664255	2895	2900	2900	2895	350
214	20241008	150200	618650020	2900	2900	2900	2900	853
215	20241008	150100	616176320	2900	2900	2900	2900	370
216	20241008	150000	615103320	2910	2900	2910	2900	51
217	20241008	145900	614955410	2895	2895	2895	2895	0
218	20241008	145800	614955410	2895	2895	2895	2895	1597
219	20241008	145700	610332095	2895	2905	2910	2895	3970
220	20241008	145600	598818140	2905	2910	2910	2905	218
221	20241008	145500	598184555	2910	2910	2910	2910	0
222	20241008	145400	598184555	2910	2910	2910	2910	11
223	20241008	145300	598152545	2915	2910	2915	2905	548
224	20241008	145200	596558085	2910	2910	2910	2910	2
225	20241008	145100	596552265	2905	2910	2910	2905	102
226	20241008	145000	596255450	2910	2910	2910	2910	2
227	20241008	144900	596249630	2910	2910	2910	2910	4
228	20241008	144800	596237990	2910	2905	2910	2905	214
229	20241008	144700	595615290	2905	2910	2910	2905	387
230	20241008	144600	594489350	2925	2925	2925	2925	0
231	20241008	144500	594489350	2925	2925	2925	2905	211
232	20241008	144400	593872195	2925	2925	2925	2925	0
233	20241008	144300	593872195	2925	2925	2925	2925	100
234	20241008	144200	593579695	2925	2925	2925	2925	0
235	20241008	144100	593579695	2925	2925	2925	2925	0
236	20241008	144000	593579695	2925	2925	2925	2925	0
237	20241008	143900	593579695	2925	2925	2925	2925	0
238	20241008	143800	593579695	2925	2905	2925	2905	3
239	20241008	143700	593570940	2920	2920	2920	2920	2000
240	20241008	143600	587730940	2920	2920	2920	2920	0
241	20241008	143500	587730940	2920	2915	2920	2915	2
242	20241008	143400	587725105	2915	2915	2915	2915	100
243	20241008	143300	587433605	2915	2915	2915	2915	0
244	20241008	143200	587433605	2915	2915	2915	2915	5800
245	20241008	143100	570526605	2920	2920	2920	2920	0
246	20241008	143000	570526605	2920	2920	2920	2920	13
247	20241008	142900	570488645	2910	2905	2910	2905	315
248	20241008	142800	569572435	2905	2900	2905	2900	2000
249	20241008	142700	563762730	2900	2900	2900	2900	1
250	20241008	142600	563759830	2900	2900	2900	2900	200
251	20241008	142500	563179830	2900	2900	2900	2900	1
252	20241008	142400	563176930	2895	2895	2895	2895	1
253	20241008	142300	563174035	2895	2895	2895	2895	7
254	20241008	142200	563153770	2895	2895	2895	2895	1
255	20241008	142100	563150875	2900	2900	2900	2900	0
256	20241008	142000	563150875	2900	2900	2900	2900	11
257	20241008	141900	563118975	2900	2900	2900	2900	150
258	20241008	141800	562683975	2900	2895	2900	2895	514
259	20241008	141700	561195940	2895	2895	2895	2890	414
260	20241008	141600	559997535	2900	2900	2900	2900	68
261	20241008	141500	559800335	2905	2905	2905	2905	0
262	20241008	141400	559800335	2905	2905	2905	2905	0
263	20241008	141300	559800335	2905	2905	2905	2905	1
264	20241008	141200	559797430	2905	2905	2905	2905	0
265	20241008	141100	559797430	2905	2905	2905	2905	100
266	20241008	141000	559506930	2890	2890	2890	2890	0
267	20241008	140900	559506930	2890	2895	2895	2890	584
268	20241008	140800	557818670	2895	2895	2895	2895	4830
269	20241008	140700	543835820	2910	2900	2910	2900	6
270	20241008	140600	543818410	2910	2910	2910	2910	0
271	20241008	140500	543818410	2910	2910	2910	2910	0
272	20241008	140400	543818410	2910	2910	2910	2910	0
273	20241008	140300	543818410	2910	2910	2910	2910	0
274	20241008	140200	543818410	2910	2910	2910	2910	0
275	20241008	140100	543818410	2910	2910	2910	2910	1
276	20241008	140000	543815500	2900	2905	2905	2900	860
277	20241008	135900	541321400	2900	2915	2915	2900	301
278	20241008	135800	540448485	2900	2900	2900	2900	1
279	20241008	135700	540445585	2915	2915	2915	2915	0
280	20241008	135600	540445585	2915	2915	2915	2915	0
281	20241008	135500	540445585	2915	2915	2915	2915	0
282	20241008	135400	540445585	2915	2910	2915	2910	1016
283	20241008	135300	537489005	2905	2905	2905	2905	1
284	20241008	135200	537486100	2905	2905	2905	2900	205
285	20241008	135100	536890600	2915	2915	2915	2915	40
286	20241008	135000	536774000	2925	2905	2925	2905	410
287	20241008	134900	535582690	2915	2915	2915	2915	4832
288	20241008	134800	521497410	2905	2895	2905	2895	2057
289	20241008	134700	515526445	2900	2905	2905	2900	953
290	20241008	134600	512761310	2905	2905	2905	2905	0
291	20241008	134500	512761310	2905	2905	2905	2905	0
292	20241008	134400	512761310	2905	2905	2905	2905	1
293	20241008	134300	512758405	2900	2900	2900	2900	62
294	20241008	134200	512578605	2900	2900	2900	2900	150
295	20241008	134100	512143605	2905	2905	2905	2905	1
296	20241008	134000	512140700	2900	2900	2900	2900	0
297	20241008	133900	512140700	2900	2900	2900	2900	46
298	20241008	133800	512007300	2905	2905	2905	2905	100
299	20241008	133700	511716800	2905	2905	2905	2905	100
300	20241008	133600	511426300	2905	2905	2905	2905	0
301	20241008	133500	511426300	2905	2895	2905	2895	76
302	20241008	133400	511206270	2895	2895	2895	2895	369
303	20241008	133300	510138015	2895	2895	2895	2895	0
304	20241008	133200	510138015	2895	2895	2895	2895	0
305	20241008	133100	510138015	2895	2895	2895	2895	0
306	20241008	133000	510138015	2895	2895	2895	2895	0
307	20241008	132900	510138015	2895	2895	2895	2895	9
308	20241008	132800	510111960	2905	2905	2905	2905	0
309	20241008	132700	510111960	2905	2905	2905	2905	1
310	20241008	132600	510109055	2905	2905	2905	2905	0
311	20241008	132500	510109055	2905	2905	2905	2905	0
312	20241008	132400	510109055	2905	2905	2905	2905	0
313	20241008	132300	510109055	2905	2905	2905	2905	1
314	20241008	132200	510106150	2900	2900	2900	2900	273
315	20241008	132100	509314450	2900	2900	2900	2900	0
316	20241008	132000	509314450	2900	2900	2900	2900	8
317	20241008	131900	509291250	2905	2905	2905	2905	16
318	20241008	131800	509244770	2905	2905	2905	2905	0
319	20241008	131700	509244770	2905	2900	2905	2890	5757
320	20241008	131600	492599425	2900	2900	2900	2900	3
321	20241008	131500	492590725	2905	2905	2905	2905	0
322	20241008	131400	492590725	2905	2905	2905	2905	0
323	20241008	131300	492590725	2905	2905	2905	2905	0
324	20241008	131200	492590725	2905	2905	2905	2905	0
325	20241008	131100	492590725	2905	2905	2905	2905	0
326	20241008	131000	492590725	2905	2905	2905	2905	0
327	20241008	130900	492590725	2905	2905	2905	2905	0
328	20241008	130800	492590725	2905	2905	2905	2905	0
329	20241008	130700	492590725	2905	2905	2905	2905	0
330	20241008	130600	492590725	2905	2905	2905	2905	10
331	20241008	130500	492561675	2905	2900	2905	2900	65
332	20241008	130400	492373170	2905	2905	2905	2905	1
333	20241008	130300	492370265	2900	2900	2900	2900	50
334	20241008	130200	492225265	2905	2905	2905	2905	20
335	20241008	130100	492167165	2905	2905	2905	2905	0
336	20241008	130000	492167165	2905	2900	2905	2900	305
337	20241008	125900	491282660	2900	2900	2900	2900	46
338	20241008	125800	491149260	2905	2905	2905	2905	0
339	20241008	125700	491149260	2905	2895	2905	2895	63
340	20241008	125600	490966865	2905	2905	2905	2905	0
341	20241008	125500	490966865	2905	2890	2905	2890	12
342	20241008	125400	490932170	2905	2890	2905	2890	996
343	20241008	125300	488045965	2890	2895	2895	2890	1456
344	20241008	125200	483835840	2895	2895	2895	2895	46
345	20241008	125100	483702670	2900	2900	2900	2900	0
346	20241008	125000	483702670	2900	2900	2900	2900	0
347	20241008	124900	483702670	2900	2900	2900	2890	4356
348	20241008	124800	471099285	2900	2895	2900	2895	2855
349	20241008	124700	462833290	2900	2900	2905	2900	950
350	20241008	124600	460078285	2900	2910	2910	2900	2002
351	20241008	124500	454272475	2900	2900	2900	2900	50
352	20241008	124400	454127475	2895	2895	2895	2895	533
353	20241008	124300	452584440	2895	2895	2895	2895	1712
354	20241008	124200	447628200	2895	2895	2895	2895	0
355	20241008	124100	447628200	2895	2895	2895	2895	6
356	20241008	124000	447610830	2895	2905	2905	2895	30
357	20241008	123900	447523950	2910	2900	2910	2895	852
358	20241008	123800	445056895	2900	2900	2900	2900	1000
359	20241008	123700	442156895	2900	2900	2900	2900	120
360	20241008	123600	441808895	2910	2900	2910	2900	3627
361	20241008	123500	431290485	2900	2900	2900	2900	704
362	20241008	123400	429248885	2905	2905	2905	2905	51
363	20241008	123300	429100730	2905	2905	2905	2905	100
364	20241008	123200	428810230	2905	2905	2905	2905	14
365	20241008	123100	428769560	2905	2905	2905	2905	1002
366	20241008	123000	425858750	2905	2905	2905	2905	3517
367	20241008	122900	415641865	2910	2910	2910	2910	576
368	20241008	122800	413965705	2910	2910	2910	2910	446
369	20241008	122700	412667845	2910	2910	2910	2910	1
370	20241008	122600	412664935	2925	2925	2925	2925	0
371	20241008	122500	412664935	2925	2925	2925	2925	0
372	20241008	122400	412664935	2925	2925	2925	2925	0
373	20241008	122300	412664935	2925	2925	2925	2925	0
374	20241008	122200	412664935	2925	2925	2925	2925	0
375	20241008	122100	412664935	2925	2925	2925	2925	1
376	20241008	122000	412662010	2905	2905	2905	2905	0
377	20241008	121900	412662010	2905	2910	2910	2905	2048
378	20241008	121800	406707570	2925	2910	2925	2905	2001
379	20241008	121700	400889630	2915	2915	2915	2915	1858
380	20241008	121600	395473560	2925	2925	2925	2925	1
381	20241008	121500	395470635	2915	2915	2915	2915	858
382	20241008	121400	392969565	2905	2920	2920	2905	11268
383	20241008	121300	360165085	2920	2920	2920	2920	32
384	20241008	121200	360071645	2930	2930	2930	2930	1
385	20241008	121100	360068715	2920	2930	2930	2920	575
386	20241008	121000	358389680	2925	2925	2925	2925	0
387	20241008	120900	358389680	2925	2925	2925	2925	0
388	20241008	120800	358389680	2925	2930	2935	2925	3
389	20241008	120700	358380890	2925	2925	2925	2925	1
390	20241008	120600	358377965	2920	2920	2920	2920	1000
391	20241008	120500	355457965	2925	2925	2925	2925	1
392	20241008	120400	355455040	2935	2935	2935	2935	0
393	20241008	120300	355455040	2935	2910	2935	2910	44
394	20241008	120200	355326360	2910	2915	2915	2910	7993
395	20241008	120100	332042345	2915	2920	2920	2915	1642
396	20241008	120000	327254405	2925	2930	2930	2920	948
397	20241008	115900	324483370	2935	2935	2935	2935	0
398	20241008	115800	324483370	2935	2935	2935	2935	67
399	20241008	115700	324286725	2935	2935	2935	2935	1
400	20241008	115600	324283790	2930	2930	2930	2930	0
401	20241008	115500	324283790	2930	2930	2930	2930	1
402	20241008	115400	324280860	2930	2930	2930	2930	1
403	20241008	115300	324277930	2935	2935	2935	2935	0
404	20241008	115200	324277930	2935	2935	2935	2935	0
405	20241008	115100	324277930	2935	2935	2935	2935	0
406	20241008	115000	324277930	2935	2935	2935	2935	1
407	20241008	114900	324274995	2930	2930	2930	2930	1
408	20241008	114800	324272065	2930	2930	2930	2930	10
409	20241008	114700	324242765	2930	2930	2930	2930	1
410	20241008	114600	324239835	2925	2925	2925	2925	0
411	20241008	114500	324239835	2925	2925	2925	2925	0
412	20241008	114400	324239835	2925	2925	2925	2925	1000
413	20241008	114300	321314835	2930	2930	2930	2930	0
414	20241008	114200	321314835	2930	2930	2930	2930	0
415	20241008	114100	321314835	2930	2935	2940	2930	248
416	20241008	114000	320587890	2935	2935	2935	2935	500
417	20241008	113900	319120390	2935	2935	2935	2935	0
418	20241008	113800	319120390	2935	2935	2935	2935	0
419	20241008	113700	319120390	2935	2935	2935	2935	0
420	20241008	113600	319120390	2935	2935	2935	2935	0
421	20241008	113500	319120390	2935	2935	2935	2935	0
422	20241008	113400	319120390	2935	2935	2935	2935	10
423	20241008	113300	319091040	2935	2935	2935	2935	0
424	20241008	113200	319091040	2935	2935	2935	2935	0
425	20241008	113100	319091040	2935	2935	2935	2935	0
426	20241008	113000	319091040	2935	2930	2935	2930	6
427	20241008	112900	319073455	2930	2930	2930	2930	0
428	20241008	112800	319073455	2930	2930	2930	2930	0
429	20241008	112700	319073455	2930	2930	2930	2930	10
430	20241008	112600	319044155	2930	2930	2930	2930	0
431	20241008	112500	319044155	2930	2930	2930	2930	1
432	20241008	112400	319041225	2925	2925	2925	2925	0
433	20241008	112300	319041225	2925	2925	2925	2925	0
434	20241008	112200	319041225	2925	2925	2925	2925	0
435	20241008	112100	319041225	2925	2925	2925	2925	0
436	20241008	112000	319041225	2925	2925	2925	2925	6
437	20241008	111900	319023675	2925	2925	2925	2925	0
438	20241008	111800	319023675	2925	2925	2925	2925	0
439	20241008	111700	319023675	2925	2925	2925	2925	1032
440	20241008	111600	316005075	2925	2925	2925	2925	0
441	20241008	111500	316005075	2925	2925	2925	2925	1
442	20241008	111400	316002150	2925	2925	2925	2925	172
443	20241008	111300	315499050	2935	2935	2935	2935	0
444	20241008	111200	315499050	2935	2935	2935	2935	20
445	20241008	111100	315440350	2935	2935	2935	2935	0
446	20241008	111000	315440350	2935	2935	2935	2935	0
447	20241008	110900	315440350	2935	2935	2935	2935	0
448	20241008	110800	315440350	2935	2935	2935	2935	0
449	20241008	110700	315440350	2935	2935	2935	2935	1
450	20241008	110600	315437415	2925	2925	2925	2925	200
451	20241008	110500	314852415	2935	2935	2935	2935	1
452	20241008	110400	314849480	2925	2925	2925	2925	1540
453	20241008	110300	310344980	2935	2935	2935	2935	0
454	20241008	110200	310344980	2935	2935	2935	2935	0
455	20241008	110100	310344980	2935	2935	2935	2935	5
456	20241008	110000	310330305	2935	2935	2935	2935	0
457	20241008	105900	310330305	2935	2935	2935	2935	1
458	20241008	105800	310327370	2935	2935	2935	2930	100
459	20241008	105700	310033920	2935	2935	2935	2935	0
460	20241008	105600	310033920	2935	2935	2935	2935	0
461	20241008	105500	310033920	2935	2925	2935	2925	25
462	20241008	105400	309960695	2935	2935	2935	2935	1
463	20241008	105300	309957760	2930	2930	2930	2930	0
464	20241008	105200	309957760	2930	2930	2930	2930	0
465	20241008	105100	309957760	2930	2930	2930	2930	0
466	20241008	105000	309957760	2930	2930	2930	2930	0
467	20241008	104900	309957760	2930	2930	2930	2930	50
468	20241008	104800	309811260	2930	2930	2930	2930	1
469	20241008	104700	309808330	2920	2920	2920	2920	11
470	20241008	104600	309776210	2915	2915	2915	2915	0
471	20241008	104500	309776210	2915	2915	2915	2915	0
472	20241008	104400	309776210	2915	2915	2915	2915	1737
473	20241008	104300	304712855	2915	2915	2915	2915	70
474	20241008	104200	304508805	2915	2915	2915	2915	70
475	20241008	104100	304304755	2930	2930	2930	2930	0
476	20241008	104000	304304755	2930	2930	2930	2930	0
477	20241008	103900	304304755	2930	2930	2930	2930	1
478	20241008	103800	304301825	2915	2930	2930	2915	3263
479	20241008	103700	294773775	2935	2925	2935	2925	2
480	20241008	103600	294767915	2925	2925	2925	2925	0
481	20241008	103500	294767915	2925	2925	2925	2925	0
482	20241008	103400	294767915	2925	2935	2935	2925	86
483	20241008	103300	294516355	2925	2930	2930	2925	3144
484	20241008	103200	285314645	2935	2930	2935	2930	146
485	20241008	103100	284886365	2935	2935	2940	2935	4
486	20241008	103000	284874620	2930	2930	2930	2930	1354
487	20241008	102900	280907400	2940	2940	2940	2940	1
488	20241008	102800	280904460	2930	2930	2930	2930	1500
489	20241008	102700	276509460	2940	2935	2940	2935	5001
490	20241008	102600	261831520	2935	2935	2935	2935	43
491	20241008	102500	261705315	2935	2935	2935	2935	10
492	20241008	102400	261675965	2935	2935	2935	2935	101
493	20241008	102300	261379530	2920	2920	2920	2920	3021
494	20241008	102200	252558210	2935	2935	2935	2935	0
495	20241008	102100	252558210	2935	2935	2935	2935	0
496	20241008	102000	252558210	2935	2930	2935	2915	203
497	20241008	101900	251966415	2935	2935	2935	2935	50
498	20241008	101800	251819665	2935	2935	2935	2935	0
499	20241008	101700	251819665	2935	2935	2935	2935	0
500	20241008	101600	251819665	2935	2935	2935	2935	0
501	20241008	101500	251819665	2935	2935	2935	2935	0
502	20241008	101400	251819665	2935	2935	2935	2935	0
503	20241008	101300	251819665	2935	2915	2935	2915	12
504	20241008	101200	251784665	2920	2920	2920	2920	2034
505	20241008	101100	245845385	2935	2935	2935	2935	1
506	20241008	101000	245842450	2920	2920	2920	2920	80
507	20241008	100900	245608850	2935	2935	2935	2935	0
508	20241008	100800	245608850	2935	2935	2935	2935	10
509	20241008	100700	245579500	2935	2920	2935	2915	1131
510	20241008	100600	242282305	2935	2920	2935	2920	1071
511	20241008	100500	239153320	2935	2935	2935	2935	0
512	20241008	100400	239153320	2935	2935	2935	2935	0
513	20241008	100300	239153320	2935	2935	2935	2935	10
514	20241008	100200	239123970	2935	2935	2935	2935	1
515	20241008	100100	239121035	2925	2930	2935	2925	916
516	20241008	100000	236441340	2930	2930	2940	2930	65
517	20241008	095900	236250720	2925	2925	2925	2925	58
518	20241008	095800	236081070	2925	2925	2925	2925	554
519	20241008	095700	234460620	2925	2925	2925	2925	11
520	20241008	095600	234428445	2920	2925	2925	2920	6383
521	20241008	095500	215767655	2940	2925	2940	2925	38
522	20241008	095400	215656475	2940	2940	2940	2940	1
523	20241008	095300	215653535	2925	2930	2930	2925	844
524	20241008	095200	213181145	2940	2940	2940	2940	0
525	20241008	095100	213181145	2940	2925	2940	2925	733
526	20241008	095000	211035110	2940	2940	2940	2940	201
527	20241008	094900	210444170	2930	2925	2940	2925	1055
528	20241008	094800	207346865	2925	2940	2940	2925	5547
529	20241008	094700	191077365	2940	2940	2940	2940	46
530	20241008	094600	190942125	2950	2950	2950	2950	0
531	20241008	094500	190942125	2950	2950	2950	2950	1000
532	20241008	094400	187992125	2950	2950	2950	2950	2
533	20241008	094300	187986225	2935	2950	2950	2935	2
534	20241008	094200	187980340	2930	2930	2935	2925	6616
535	20241008	094100	168590540	2935	2930	2950	2930	462
536	20241008	094000	167234640	2930	2935	2950	2930	111
537	20241008	093900	166908890	2950	2950	2950	2930	781
538	20241008	093800	164620440	2935	2935	2935	2935	5300
539	20241008	093700	149064940	2955	2955	2955	2955	0
540	20241008	093600	149064940	2955	2940	2955	2935	6112
541	20241008	093500	131101100	2955	2955	2955	2940	102
542	20241008	093400	130799705	2955	2955	2955	2955	25
543	20241008	093300	130725830	2955	2940	2955	2940	11
544	20241008	093200	130693475	2940	2950	2955	2940	412
545	20241008	093100	129478440	2950	2940	2950	2940	230
546	20241008	093000	128801940	2950	2950	2950	2950	1
547	20241008	092900	128798990	2935	2940	2940	2935	68
548	20241008	092800	128599360	2940	2950	2950	2940	35
549	20241008	092700	128496450	2935	2935	2940	2935	1271
550	20241008	092600	124765955	2940	2940	2940	2940	120
551	20241008	092500	124413155	2950	2950	2950	2950	1487
552	20241008	092400	120026505	2955	2940	2955	2935	354
553	20241008	092300	118985555	2940	2940	2940	2940	7104
554	20241008	092200	98099795	2940	2945	2945	2940	984
555	20241008	092100	95205185	2950	2950	2950	2945	2568
556	20241008	092000	87629635	2950	2950	2950	2950	73
557	20241008	091900	87414285	2960	2960	2960	2960	8
558	20241008	091800	87390605	2960	2950	2960	2950	48
559	20241008	091700	87248990	2955	2955	2955	2955	0
560	20241008	091600	87248990	2955	2955	2955	2955	101
561	20241008	091500	86950535	2945	2950	2955	2945	670
562	20241008	091400	84977175	2955	2950	2955	2950	501
563	20241008	091300	83499220	2935	2935	2935	2935	0
564	20241008	091200	83499220	2935	2935	2935	2935	772
565	20241008	091100	81233400	2935	2950	2950	2935	39
566	20241008	091000	81118685	2955	2955	2955	2955	11
567	20241008	090900	81086180	2930	2940	2940	2930	620
568	20241008	090800	79264580	2940	2955	2955	2935	987
569	20241008	090700	76363295	2940	2950	2950	2940	1428
570	20241008	090600	72154805	2950	2950	2950	2950	4250
571	20241008	090500	59617305	2950	2950	2950	2950	668
572	20241008	090400	57646705	2950	2945	2950	2940	2221
573	20241008	090300	51106640	2945	2960	2960	2940	943
574	20241008	090200	48326870	2960	2925	2970	2925	10268
575	20241008	090100	18077355	2925	2935	2935	2925	1466
576	20241008	090000	13779545	2925	2905	2925	2905	4729