KissMeData/010660/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	185500	3312352335	2970	2970	2970	2970	24583
3	20241004	185400	3312352335	2970	2970	2970	2970	0
4	20241004	185300	3312352335	2970	2970	2970	2970	0
5	20241004	185200	3312352335	2970	2970	2970	2970	0
6	20241004	185100	3312352335	2970	2970	2970	2970	0
7	20241004	185000	3312352335	2970	2970	2970	2970	0
8	20241004	184900	3312352335	2970	2970	2970	2970	0
9	20241004	184800	3312352335	2970	2970	2970	2970	0
10	20241004	184700	3312352335	2970	2970	2970	2970	0
11	20241004	184600	3312352335	2970	2970	2970	2970	0
12	20241004	184500	3312352335	2970	2970	2970	2970	0
13	20241004	184400	3312352335	2970	2970	2970	2970	0
14	20241004	184300	3312352335	2970	2970	2970	2970	0
15	20241004	184200	3312352335	2970	2970	2970	2970	0
16	20241004	184100	3312352335	2970	2970	2970	2970	0
17	20241004	184000	3312352335	2970	2970	2970	2970	0
18	20241004	183900	3312352335	2970	2970	2970	2970	0
19	20241004	183800	3312352335	2970	2970	2970	2970	0
20	20241004	183700	3312352335	2970	2970	2970	2970	0
21	20241004	183600	3312352335	2970	2970	2970	2970	0
22	20241004	183500	3312352335	2970	2970	2970	2970	0
23	20241004	183400	3312352335	2970	2970	2970	2970	0
24	20241004	183300	3312352335	2970	2970	2970	2970	0
25	20241004	183200	3312352335	2970	2970	2970	2970	0
26	20241004	183100	3312352335	2970	2970	2970	2970	0
27	20241004	183000	3312352335	2970	2970	2970	2970	0
28	20241004	182900	3312352335	2970	2970	2970	2970	0
29	20241004	182800	3312352335	2970	2970	2970	2970	0
30	20241004	182700	3312352335	2970	2970	2970	2970	0
31	20241004	182600	3312352335	2970	2970	2970	2970	0
32	20241004	182500	3312352335	2970	2970	2970	2970	24583
33	20241004	182400	3312352335	2970	2970	2970	2970	0
34	20241004	182300	3312352335	2970	2970	2970	2970	0
35	20241004	182200	3312352335	2970	2970	2970	2970	0
36	20241004	182100	3312352335	2970	2970	2970	2970	0
37	20241004	182000	3312352335	2970	2970	2970	2970	0
38	20241004	181900	3312352335	2970	2970	2970	2970	0
39	20241004	181800	3312352335	2970	2970	2970	2970	0
40	20241004	181700	3312352335	2970	2970	2970	2970	0
41	20241004	181600	3312352335	2970	2970	2970	2970	0
42	20241004	181500	3312352335	2970	2970	2970	2970	0
43	20241004	181400	3312352335	2970	2970	2970	2970	0
44	20241004	181300	3312352335	2970	2970	2970	2970	0
45	20241004	181200	3312352335	2970	2970	2970	2970	0
46	20241004	181100	3312352335	2970	2970	2970	2970	0
47	20241004	181000	3312352335	2970	2970	2970	2970	0
48	20241004	180900	3312352335	2970	2970	2970	2970	0
49	20241004	180800	3312352335	2970	2970	2970	2970	0
50	20241004	180700	3312352335	2970	2970	2970	2970	0
51	20241004	180600	3312352335	2970	2970	2970	2970	0
52	20241004	180500	3312352335	2970	2970	2970	2970	0
53	20241004	180400	3312352335	2970	2970	2970	2970	0
54	20241004	180300	3312352335	2970	2970	2970	2970	0
55	20241004	180200	3312352335	2970	2970	2970	2970	0
56	20241004	180100	3312352335	2970	2970	2970	2970	0
57	20241004	180000	3312352335	2970	2970	2970	2970	0
58	20241004	175900	3312352335	2970	2970	2970	2970	0
59	20241004	175800	3312352335	2970	2970	2970	2970	0
60	20241004	175700	3312352335	2970	2970	2970	2970	0
61	20241004	175600	3312352335	2970	2970	2970	2970	0
62	20241004	175500	3312352335	2970	2970	2970	2970	24583
63	20241004	175400	3312352335	2970	2970	2970	2970	0
64	20241004	175300	3312352335	2970	2970	2970	2970	0
65	20241004	175200	3312352335	2970	2970	2970	2970	0
66	20241004	175100	3312352335	2970	2970	2970	2970	0
67	20241004	175000	3312352335	2970	2970	2970	2970	0
68	20241004	174900	3312352335	2970	2970	2970	2970	0
69	20241004	174800	3312352335	2970	2970	2970	2970	0
70	20241004	174700	3312352335	2970	2970	2970	2970	0
71	20241004	174600	3312352335	2970	2970	2970	2970	0
72	20241004	174500	3312352335	2970	2970	2970	2970	0
73	20241004	174400	3312352335	2970	2970	2970	2970	0
74	20241004	174300	3312352335	2970	2970	2970	2970	0
75	20241004	174200	3312352335	2970	2970	2970	2970	0
76	20241004	174100	3312352335	2970	2970	2970	2970	0
77	20241004	174000	3312352335	2970	2970	2970	2970	0
78	20241004	173900	3312352335	2970	2970	2970	2970	0
79	20241004	173800	3312352335	2970	2970	2970	2970	0
80	20241004	173700	3312352335	2970	2970	2970	2970	0
81	20241004	173600	3312352335	2970	2970	2970	2970	0
82	20241004	173500	3312352335	2970	2970	2970	2970	0
83	20241004	173400	3312352335	2970	2970	2970	2970	0
84	20241004	173300	3312352335	2970	2970	2970	2970	0
85	20241004	173200	3312352335	2970	2970	2970	2970	0
86	20241004	173100	3312352335	2970	2970	2970	2970	0
87	20241004	173000	3312352335	2970	2970	2970	2970	0
88	20241004	172900	3312352335	2970	2970	2970	2970	0
89	20241004	172800	3312352335	2970	2970	2970	2970	0
90	20241004	172700	3312352335	2970	2970	2970	2970	0
91	20241004	172600	3312352335	2970	2970	2970	2970	0
92	20241004	172500	3312352335	2970	2970	2970	2970	24583
93	20241004	172400	3312352335	2970	2970	2970	2970	0
94	20241004	172300	3312352335	2970	2970	2970	2970	0
95	20241004	172200	3312352335	2970	2970	2970	2970	0
96	20241004	172100	3312352335	2970	2970	2970	2970	0
97	20241004	172000	3312352335	2970	2970	2970	2970	0
98	20241004	171900	3312352335	2970	2970	2970	2970	0
99	20241004	171800	3312352335	2970	2970	2970	2970	0
100	20241004	171700	3312352335	2970	2970	2970	2970	0
101	20241004	171600	3312352335	2970	2970	2970	2970	0
102	20241004	171500	3312352335	2970	2970	2970	2970	0
103	20241004	171400	3312352335	2970	2970	2970	2970	0
104	20241004	171300	3312352335	2970	2970	2970	2970	0
105	20241004	171200	3312352335	2970	2970	2970	2970	0
106	20241004	171100	3312352335	2970	2970	2970	2970	0
107	20241004	171000	3312352335	2970	2970	2970	2970	0
108	20241004	170900	3312352335	2970	2970	2970	2970	0
109	20241004	170800	3312352335	2970	2970	2970	2970	0
110	20241004	170700	3312352335	2970	2970	2970	2970	0
111	20241004	170600	3312352335	2970	2970	2970	2970	0
112	20241004	170500	3312352335	2970	2970	2970	2970	0
113	20241004	170400	3312352335	2970	2970	2970	2970	0
114	20241004	170300	3312352335	2970	2970	2970	2970	0
115	20241004	170200	3312352335	2970	2970	2970	2970	0
116	20241004	170100	3312352335	2970	2970	2970	2970	0
117	20241004	170000	3312352335	2970	2970	2970	2970	0
118	20241004	165900	3312352335	2970	2970	2970	2970	0
119	20241004	165800	3312352335	2970	2970	2970	2970	0
120	20241004	165700	3312352335	2970	2970	2970	2970	0
121	20241004	165600	3312352335	2970	2970	2970	2970	0
122	20241004	165500	3312352335	2970	2970	2970	2970	24583
123	20241004	165400	3312352335	2970	2970	2970	2970	0
124	20241004	165300	3312352335	2970	2970	2970	2970	0
125	20241004	165200	3312352335	2970	2970	2970	2970	0
126	20241004	165100	3312352335	2970	2970	2970	2970	0
127	20241004	165000	3312352335	2970	2970	2970	2970	0
128	20241004	164900	3312352335	2970	2970	2970	2970	0
129	20241004	164800	3312352335	2970	2970	2970	2970	0
130	20241004	164700	3312352335	2970	2970	2970	2970	0
131	20241004	164600	3312352335	2970	2970	2970	2970	0
132	20241004	164500	3312352335	2970	2970	2970	2970	0
133	20241004	164400	3312352335	2970	2970	2970	2970	0
134	20241004	164300	3312352335	2970	2970	2970	2970	0
135	20241004	164200	3312352335	2970	2970	2970	2970	0
136	20241004	164100	3312352335	2970	2970	2970	2970	0
137	20241004	164000	3312352335	2970	2970	2970	2970	0
138	20241004	163900	3312352335	2970	2970	2970	2970	0
139	20241004	163800	3312352335	2970	2970	2970	2970	0
140	20241004	163700	3312352335	2970	2970	2970	2970	0
141	20241004	163600	3312352335	2970	2970	2970	2970	0
142	20241004	163500	3312352335	2970	2970	2970	2970	0
143	20241004	163400	3312352335	2970	2970	2970	2970	0
144	20241004	163300	3312352335	2970	2970	2970	2970	0
145	20241004	163200	3312352335	2970	2970	2970	2970	0
146	20241004	163100	3312352335	2970	2970	2970	2970	0
147	20241004	163000	3312352335	2970	2970	2970	2970	0
148	20241004	162900	3312352335	2970	2970	2970	2970	0
149	20241004	162800	3312352335	2970	2970	2970	2970	0
150	20241004	162700	3312352335	2970	2970	2970	2970	0
151	20241004	162600	3312352335	2970	2970	2970	2970	0
152	20241004	162500	3312352335	2970	2970	2970	2970	24583
153	20241004	162400	3312352335	2970	2970	2970	2970	0
154	20241004	162300	3312352335	2970	2970	2970	2970	0
155	20241004	162200	3312352335	2970	2970	2970	2970	0
156	20241004	162100	3312352335	2970	2970	2970	2970	0
157	20241004	162000	3312352335	2970	2970	2970	2970	0
158	20241004	161900	3312352335	2970	2970	2970	2970	0
159	20241004	161800	3312352335	2970	2970	2970	2970	0
160	20241004	161700	3312352335	2970	2970	2970	2970	0
161	20241004	161600	3312352335	2970	2970	2970	2970	0
162	20241004	161500	3312352335	2970	2970	2970	2970	0
163	20241004	161400	3312352335	2970	2970	2970	2970	0
164	20241004	161300	3312352335	2970	2970	2970	2970	0
165	20241004	161200	3312352335	2970	2970	2970	2970	0
166	20241004	161100	3312352335	2970	2970	2970	2970	0
167	20241004	161000	3312352335	2970	2970	2970	2970	0
168	20241004	160900	3312352335	2970	2970	2970	2970	0
169	20241004	160800	3312352335	2970	2970	2970	2970	0
170	20241004	160700	3312352335	2970	2970	2970	2970	0
171	20241004	160600	3312352335	2970	2970	2970	2970	0
172	20241004	160500	3312352335	2970	2970	2970	2970	0
173	20241004	160400	3312352335	2970	2970	2970	2970	0
174	20241004	160300	3312352335	2970	2970	2970	2970	0
175	20241004	160200	3312352335	2970	2970	2970	2970	0
176	20241004	160100	3312352335	2970	2970	2970	2970	0
177	20241004	160000	3312352335	2970	2970	2970	2970	0
178	20241004	155900	3312352335	2970	2970	2970	2970	0
179	20241004	155800	3312352335	2970	2970	2970	2970	0
180	20241004	155700	3312352335	2970	2970	2970	2970	0
181	20241004	155600	3312352335	2970	2970	2970	2970	0
182	20241004	155500	3312352335	2970	2970	2970	2970	24583
183	20241004	155400	3312352335	2970	2970	2970	2970	0
184	20241004	155300	3312352335	2970	2970	2970	2970	0
185	20241004	155200	3312352335	2970	2970	2970	2970	0
186	20241004	155100	3312352335	2970	2970	2970	2970	0
187	20241004	155000	3312352335	2970	2970	2970	2970	0
188	20241004	154900	3312352335	2970	2970	2970	2970	0
189	20241004	154800	3312352335	2970	2970	2970	2970	0
190	20241004	154700	3312352335	2970	2970	2970	2970	0
191	20241004	154600	3312352335	2970	2970	2970	2970	0
192	20241004	154500	3312352335	2970	2970	2970	2970	0
193	20241004	154400	3312352335	2970	2970	2970	2970	0
194	20241004	154300	3312352335	2970	2970	2970	2970	0
195	20241004	154200	3312352335	2970	2970	2970	2970	0
196	20241004	154100	3312352335	2970	2970	2970	2970	0
197	20241004	154000	3312352335	2970	2970	2970	2970	0
198	20241004	153900	3312352335	2970	2970	2970	2970	0
199	20241004	153800	3312352335	2970	2970	2970	2970	0
200	20241004	153700	3312352335	2970	2970	2970	2970	0
201	20241004	153600	3312352335	2970	2970	2970	2970	0
202	20241004	153500	3312352335	2970	2970	2970	2970	0
203	20241004	153400	3312352335	2970	2970	2970	2970	0
204	20241004	153300	3312352335	2970	2970	2970	2970	0
205	20241004	153200	3312352335	2970	2970	2970	2970	0
206	20241004	153100	3312352335	2970	2970	2970	2970	0
207	20241004	153000	3312352335	2970	2970	2970	2970	24583
208	20241004	152900	3239340825	2985	2985	2985	2985	0
209	20241004	152800	3239340825	2985	2985	2985	2985	0
210	20241004	152700	3239340825	2985	2985	2985	2985	0
211	20241004	152600	3239340825	2985	2985	2985	2985	0
212	20241004	152500	3239340825	2985	2985	2985	2985	0
213	20241004	152400	3239340825	2985	2985	2985	2985	0
214	20241004	152300	3239340825	2985	2985	2985	2985	0
215	20241004	152200	3239340825	2985	2985	2985	2985	0
216	20241004	152100	3239340825	2985	2985	2985	2985	0
217	20241004	152000	3239340825	2985	2985	2985	2985	0
218	20241004	151900	3239340825	2985	2970	2985	2970	7605
219	20241004	151800	3216708675	2975	2975	2975	2965	7818
220	20241004	151700	3193509895	2975	2975	2975	2965	6611
221	20241004	151600	3173876350	2975	2970	2975	2970	1190
222	20241004	151500	3170340425	2975	2975	2980	2970	5181
223	20241004	151400	3154939725	2980	2970	2980	2970	478
224	20241004	151300	3153519805	2980	2975	2980	2970	1002
225	20241004	151200	3150539680	2975	2970	2975	2965	5070
226	20241004	151100	3135478725	2970	2975	2975	2970	4073
227	20241004	151000	3123381655	2975	2975	2975	2975	2667
228	20241004	150900	3115447330	2975	2975	2990	2975	332
229	20241004	150800	3114459585	2975	2980	2980	2975	107
230	20241004	150700	3114140730	2975	2975	2980	2975	3631
231	20241004	150600	3103337705	2975	2975	2975	2975	320
232	20241004	150500	3102385705	2975	2985	2985	2975	15670
233	20241004	150400	3055611455	2985	2975	2985	2975	5221
234	20241004	150300	3040067455	2980	2970	2980	2970	10240
235	20241004	150200	3009652655	2970	2975	2975	2970	572
236	20241004	150100	3007952790	2975	2980	2980	2975	3080
237	20241004	150000	2998789670	2980	2970	2980	2970	2166
238	20241004	145900	2992345265	2980	2980	2980	2965	7153
239	20241004	145800	2971104795	2980	2985	2985	2970	6727
240	20241004	145700	2951104535	2985	2985	2985	2975	6646
241	20241004	145600	2931313930	2985	2985	2985	2975	7133
242	20241004	145500	2910057560	2985	2985	2990	2980	5702
243	20241004	145400	2893037210	2985	2990	2990	2985	1112
244	20241004	145300	2889712840	2990	2990	2990	2990	168
245	20241004	145200	2889210520	2990	2990	2990	2990	74
246	20241004	145100	2888989260	2990	2990	2990	2990	48
247	20241004	145000	2888845740	2990	2995	2995	2990	3293
248	20241004	144900	2878996480	2995	2995	2995	2995	413
249	20241004	144800	2877759545	2995	2995	2995	2995	0
250	20241004	144700	2877759545	2995	2995	2995	2995	19
251	20241004	144600	2877702640	2995	2995	2995	2995	254
252	20241004	144500	2876941910	2995	2995	2995	2995	312
253	20241004	144400	2876007470	2995	2995	2995	2995	460
254	20241004	144300	2874629770	2995	2995	2995	2995	100
255	20241004	144200	2874330270	2990	2990	2990	2990	0
256	20241004	144100	2874330270	2990	2990	2990	2990	200
257	20241004	144000	2873732270	2990	2995	2995	2990	1037
258	20241004	143900	2870627370	2995	2995	3000	2995	868
259	20241004	143800	2868027660	2995	3000	3005	2995	467
260	20241004	143700	2866626700	3000	3005	3005	3000	1970
261	20241004	143600	2860716695	3000	3000	3000	3000	316
262	20241004	143500	2859768695	3000	3005	3005	3000	367
263	20241004	143400	2858667680	3005	2995	3005	2995	33
264	20241004	143300	2858568695	3005	3005	3005	3005	40
265	20241004	143200	2858448495	3000	3000	3005	3000	736
266	20241004	143100	2856238965	2995	2990	2995	2990	186
267	20241004	143000	2855681955	2990	2995	2995	2990	173
268	20241004	142900	2855164520	2995	2995	2995	2995	65
269	20241004	142800	2854969845	2995	2995	2995	2995	125
270	20241004	142700	2854595470	2995	2995	2995	2995	76
271	20241004	142600	2854367850	2995	2995	2995	2995	65
272	20241004	142500	2854173175	2995	2990	2995	2990	35
273	20241004	142400	2854068355	2990	2995	2995	2990	402
274	20241004	142300	2852866215	2995	3000	3000	2995	94
275	20241004	142200	2852584520	3000	2995	3000	2995	887
276	20241004	142100	2849925455	2995	2985	2995	2985	184
277	20241004	142000	2849374945	2985	2990	2990	2985	67
278	20241004	141900	2849174620	2990	2990	2990	2990	1065
279	20241004	141800	2845990270	2990	2990	2990	2990	195
280	20241004	141700	2845407220	2990	2990	2990	2990	65
281	20241004	141600	2845212870	2990	2985	2990	2985	535
282	20241004	141500	2843615890	2985	2985	2985	2985	2513
283	20241004	141400	2836114585	2985	2990	2990	2985	118
284	20241004	141300	2835761865	2990	2995	2995	2990	2993
285	20241004	141200	2826812630	2995	2995	2995	2995	502
286	20241004	141100	2825309140	2995	2990	2995	2990	383
287	20241004	141000	2824163770	2990	2995	2995	2990	377
288	20241004	140900	2823035820	2995	2990	2995	2990	10
289	20241004	140800	2823005915	2990	2990	2990	2990	66
290	20241004	140700	2822808575	2990	2990	2990	2990	340
291	20241004	140600	2821791975	2990	2990	2990	2990	370
292	20241004	140500	2820685675	2990	2995	2995	2990	162
293	20241004	140400	2820200960	2995	2985	2995	2985	118
294	20241004	140300	2819848140	2985	2995	2995	2985	748
295	20241004	140200	2817615040	2995	2985	2995	2985	67
296	20241004	140100	2817414675	2985	2990	2990	2985	265
297	20241004	140000	2816622825	2990	2990	2990	2990	115
298	20241004	135900	2816278975	2990	2990	2990	2990	460
299	20241004	135800	2814903575	2985	2985	2985	2985	51
300	20241004	135700	2814751340	2990	2990	2990	2990	1
301	20241004	135600	2814748350	2990	3000	3000	2990	2676
302	20241004	135500	2806747100	2990	2990	3000	2990	1578
303	20241004	135400	2802028870	2995	2995	3000	2995	1725
304	20241004	135300	2796862475	2995	2995	2995	2995	20
305	20241004	135200	2796802575	3000	3000	3000	3000	2
306	20241004	135100	2796796575	2995	2990	2995	2990	4019
307	20241004	135000	2784769820	2990	2995	2995	2990	838
308	20241004	134900	2782263370	2995	2990	2995	2990	295
309	20241004	134800	2781381195	2990	2990	2990	2990	51
310	20241004	134700	2781228705	2990	2985	2990	2985	1986
311	20241004	134600	2775295170	2985	2985	2985	2985	301
312	20241004	134500	2774396685	2985	2990	2990	2985	2678
313	20241004	134400	2766402355	2990	2990	2995	2990	2308
314	20241004	134300	2759501430	2990	2990	2990	2990	0
315	20241004	134200	2759501430	2990	2990	2990	2990	0
316	20241004	134100	2759501430	2990	2990	2990	2990	2
317	20241004	134000	2759495450	2990	2990	2990	2990	1003
318	20241004	133900	2756496480	2990	2990	2995	2990	302
319	20241004	133800	2755593495	2995	2995	2995	2995	1
320	20241004	133700	2755590500	2990	2990	2990	2990	0
321	20241004	133600	2755590500	2990	2990	2990	2990	55
322	20241004	133500	2755426050	2990	2990	2990	2985	352
323	20241004	133400	2754373820	2990	2985	2990	2985	1650
324	20241004	133300	2749443570	2985	2985	2985	2985	2
325	20241004	133200	2749437600	2985	2990	2990	2985	439
326	20241004	133100	2748125140	2990	2985	2990	2985	2416
327	20241004	133000	2740903205	2985	2985	2985	2980	33
328	20241004	132900	2740804705	2985	2985	2985	2980	2463
329	20241004	132800	2733461320	2985	2985	2985	2985	924
330	20241004	132700	2730703180	2980	2980	2980	2980	10
331	20241004	132600	2730673380	2980	2985	2985	2980	47
332	20241004	132500	2730533295	2980	2980	2980	2980	5131
333	20241004	132400	2715242915	2980	2980	2985	2980	844
334	20241004	132300	2712725775	2980	2980	2980	2980	429
335	20241004	132200	2711447355	2980	2980	2985	2980	1914
336	20241004	132100	2705743435	2985	2985	2985	2985	538
337	20241004	132000	2704137505	2985	2995	2995	2985	25234
338	20241004	131900	2628767115	2995	2995	2995	2995	877
339	20241004	131800	2626140500	2995	3000	3000	2995	2
340	20241004	131700	2626134505	2995	2995	2995	2995	21
341	20241004	131600	2626071610	2995	2995	2995	2995	6
342	20241004	131500	2626053640	2995	2995	2995	2995	356
343	20241004	131400	2624987420	3000	2990	3000	2990	540
344	20241004	131300	2623368440	2990	2990	2990	2990	83
345	20241004	131200	2623120270	2990	3000	3000	2990	87
346	20241004	131100	2622859945	3000	2995	3000	2995	21
347	20241004	131000	2622797045	3000	2990	3000	2990	114
348	20241004	130900	2622455425	2990	2990	2990	2990	10
349	20241004	130800	2622425525	3000	3000	3000	3000	1
350	20241004	130700	2622422525	2990	2990	2990	2990	10
351	20241004	130600	2622392625	2990	3000	3000	2990	124
352	20241004	130500	2622021815	2995	2995	2995	2995	1023
353	20241004	130400	2618957930	2995	2995	2995	2995	810
354	20241004	130300	2616531980	3000	3000	3000	3000	0
355	20241004	130200	2616531980	3000	2995	3000	2995	5
356	20241004	130100	2616516985	2995	2995	2995	2995	112
357	20241004	130000	2616181545	3005	3000	3005	3000	177
358	20241004	125900	2615650425	3000	2995	3000	2995	47
359	20241004	125800	2615509655	2995	2995	2995	2995	0
360	20241004	125700	2615509655	2995	2995	2995	2995	1500
361	20241004	125600	2611017155	3000	3005	3005	3000	1359
362	20241004	125500	2606938930	3005	3005	3005	3000	886
363	20241004	125400	2604276750	3005	3005	3005	3005	50
364	20241004	125300	2604126500	3005	2995	3005	2995	27
365	20241004	125200	2604045375	2995	3000	3005	2995	62
366	20241004	125100	2603859655	3005	2995	3005	2995	1710
367	20241004	125000	2598721395	2995	2995	2995	2995	8
368	20241004	124900	2598697435	2995	3010	3010	2990	40
369	20241004	124800	2598577430	2990	2995	3010	2990	930
370	20241004	124700	2595792675	2995	2995	2995	2995	2596
371	20241004	124600	2588017655	3000	3000	3000	3000	540
372	20241004	124500	2586397655	3000	3000	3000	3000	73
373	20241004	124400	2586178655	3000	3000	3000	3000	228
374	20241004	124300	2585494655	3010	3000	3010	3000	424
375	20241004	124200	2584222645	3000	3000	3000	3000	1309
376	20241004	124100	2580295645	3000	2995	3000	2995	3009
377	20241004	124000	2571274580	2995	3010	3010	2995	3149
378	20241004	123900	2561832505	3010	3010	3010	3005	5
379	20241004	123800	2561817465	3010	3010	3010	3010	50
380	20241004	123700	2561666965	3005	3005	3005	3005	0
381	20241004	123600	2561666965	3005	3005	3005	3005	0
382	20241004	123500	2561666965	3005	3005	3005	3005	342
383	20241004	123400	2560639255	3005	3005	3005	3005	114
384	20241004	123300	2560296685	3005	3000	3005	3000	290
385	20241004	123200	2559425240	3000	3005	3005	3000	1705
386	20241004	123100	2554310190	3000	3000	3000	3000	11
387	20241004	123000	2554277190	3000	3000	3000	3000	3
388	20241004	122900	2554268190	3005	3010	3010	3005	1701
389	20241004	122800	2549154195	3010	3000	3010	3000	2210
390	20241004	122700	2542524185	3000	3005	3005	3000	8386
391	20241004	122600	2517366115	3010	2990	3010	2990	4962
392	20241004	122500	2502519250	2985	2990	2990	2985	1174
393	20241004	122400	2499014345	2985	2990	2990	2985	2493
394	20241004	122300	2491563925	2990	2995	2995	2990	15884
395	20241004	122200	2444044865	3000	3005	3005	3000	3153
396	20241004	122100	2434585860	3005	3010	3010	3005	498
397	20241004	122000	2433088845	3010	3010	3010	3010	0
398	20241004	121900	2433088845	3010	3000	3010	3000	118
399	20241004	121800	2432733825	3005	3005	3005	3005	540
400	20241004	121700	2431111125	3005	3005	3005	3005	665
401	20241004	121600	2429112800	3005	3015	3015	3005	885
402	20241004	121500	2426451185	3005	3005	3005	3005	200
403	20241004	121400	2425850185	3005	3015	3015	3005	1338
404	20241004	121300	2421819515	3010	3015	3015	3010	1047
405	20241004	121200	2418667880	3015	3015	3015	3015	1
406	20241004	121100	2418664865	3005	3005	3005	3005	22
407	20241004	121000	2418598755	3005	3005	3005	3005	2351
408	20241004	120900	2411534000	3020	3020	3020	3020	0
409	20241004	120800	2411534000	3020	3010	3020	3005	3176
410	20241004	120700	2401977455	3020	3020	3020	3020	0
411	20241004	120600	2401977455	3020	3020	3020	3020	4
412	20241004	120500	2401965375	3020	3020	3020	3020	689
413	20241004	120400	2399884595	3020	3020	3020	3020	1
414	20241004	120300	2399881575	3010	3010	3010	3010	0
415	20241004	120200	2399881575	3010	3010	3010	3010	0
416	20241004	120100	2399881575	3010	3010	3010	3010	130
417	20241004	120000	2399490275	3010	3010	3010	3010	10
418	20241004	115900	2399460175	3010	3010	3010	3010	0
419	20241004	115800	2399460175	3010	3015	3015	3010	139
420	20241004	115700	2399041105	3020	3020	3020	3020	1
421	20241004	115600	2399038085	3020	3020	3020	3020	202
422	20241004	115500	2398428045	3010	3010	3010	3010	1023
423	20241004	115400	2395348815	3015	3015	3015	3015	338
424	20241004	115300	2394329745	3015	3015	3015	3015	0
425	20241004	115200	2394329745	3015	3010	3015	3010	735
426	20241004	115100	2392114220	3010	3010	3010	3010	476
427	20241004	115000	2390681460	3010	3015	3015	3010	779
428	20241004	114900	2388334670	3020	3015	3020	3015	67
429	20241004	114800	2388132580	3015	3015	3015	3015	629
430	20241004	114700	2386236145	3015	3015	3015	3015	51
431	20241004	114600	2386082380	3010	3015	3015	3010	217
432	20241004	114500	2385429200	3015	3015	3015	3015	0
433	20241004	114400	2385429200	3015	3015	3015	3015	32
434	20241004	114300	2385332720	3020	3020	3020	3020	0
435	20241004	114200	2385332720	3020	3020	3020	3020	509
436	20241004	114100	2383795540	3015	3015	3015	3015	3191
437	20241004	114000	2374174675	3020	3020	3020	3020	31
438	20241004	113900	2374081055	3025	3025	3025	3025	72
439	20241004	113800	2373863255	3025	3020	3025	3020	1466
440	20241004	113700	2369429115	3020	3020	3020	3020	433
441	20241004	113600	2368121455	3020	3020	3020	3020	10
442	20241004	113500	2368091255	3020	3020	3020	3020	1
443	20241004	113400	2368088235	3020	3015	3020	3015	2
444	20241004	113300	2368082200	3010	3010	3010	3010	0
445	20241004	113200	2368082200	3010	3020	3020	3010	385
446	20241004	113100	2366919820	3015	3015	3015	3015	500
447	20241004	113000	2365412320	3015	3020	3020	3015	927
448	20241004	112900	2362617410	3020	3020	3020	3020	55
449	20241004	112800	2362451310	3015	3015	3015	3015	5
450	20241004	112700	2362436235	3015	3015	3015	3015	10
451	20241004	112600	2362406085	3015	3010	3015	3010	5200
452	20241004	112500	2346729085	3010	3015	3015	3010	649
453	20241004	112400	2344774580	3015	3010	3015	3010	2
454	20241004	112300	2344768555	3010	3010	3010	3010	0
455	20241004	112200	2344768555	3010	3015	3015	3010	917
456	20241004	112100	2342007385	3015	3015	3015	3015	574
457	20241004	112000	2340276775	3015	3010	3015	3010	88
458	20241004	111900	2340011480	3015	3010	3015	3010	988
459	20241004	111800	2337037020	3015	3010	3015	3005	309
460	20241004	111700	2336108170	3010	3015	3015	3010	728
461	20241004	111600	2333916640	3015	3015	3020	3005	1381
462	20241004	111500	2329765990	3005	3015	3015	3005	478
463	20241004	111400	2328328335	3015	3015	3015	3015	267
464	20241004	111300	2327523330	3000	3010	3010	3000	30437
465	20241004	111200	2236128040	3010	3020	3025	3010	13709
466	20241004	111100	2194787350	3020	3020	3020	3020	334
467	20241004	111000	2193778670	3025	3035	3035	3020	485
468	20241004	110900	2192310540	3020	3020	3035	3020	89
469	20241004	110800	2192041010	3035	3035	3035	3035	2
470	20241004	110700	2192034940	3035	3030	3035	3030	178
471	20241004	110600	2191495345	3030	3035	3035	3015	2037
472	20241004	110500	2185353740	3015	3030	3040	3015	36651
473	20241004	110400	2074567685	3030	3030	3040	3025	1767
474	20241004	110300	2069218825	3040	3040	3040	3040	3
475	20241004	110200	2069209705	3040	3030	3040	3030	4
476	20241004	110100	2069197555	3045	3045	3045	3025	3500
477	20241004	110000	2058585700	3040	3050	3050	3040	25
478	20241004	105900	2058509690	3040	3040	3040	3040	101
479	20241004	105800	2058202650	3040	3045	3045	3040	614
480	20241004	105700	2056335180	3045	3045	3045	3040	292
481	20241004	105600	2055447290	3050	3050	3050	3050	70
482	20241004	105500	2055233790	3055	3050	3055	3050	192
483	20241004	105400	2054647825	3045	3055	3055	3045	446
484	20241004	105300	2053287280	3055	3050	3055	3045	645
485	20241004	105200	2051318405	3055	3055	3055	3055	522
486	20241004	105100	2049723695	3055	3050	3060	3035	2456
487	20241004	105000	2042239765	3050	3045	3050	3045	608
488	20241004	104900	2040386015	3030	3030	3030	3030	1141
489	20241004	104800	2036928785	3030	3030	3045	3025	2898
490	20241004	104700	2028149145	3030	3040	3040	3030	2198
491	20241004	104600	2021476530	3035	3045	3045	3035	4348
492	20241004	104500	2008260125	3045	3045	3045	3045	893
493	20241004	104400	2005540940	3050	3050	3050	3050	166
494	20241004	104300	2005034640	3050	3050	3050	3050	0
495	20241004	104200	2005034640	3050	3050	3055	3045	1820
496	20241004	104100	1999487950	3050	3050	3050	3050	1135
497	20241004	104000	1996026200	3055	3050	3055	3050	2786
498	20241004	103900	1987517455	3055	3055	3055	3045	504
499	20241004	103800	1985980395	3055	3060	3060	3055	132
500	20241004	103700	1985576725	3045	3055	3060	3045	3100
501	20241004	103600	1976095940	3050	3040	3050	3040	406
502	20241004	103500	1974859700	3050	3045	3050	3035	812
503	20241004	103400	1972388620	3040	3060	3060	3040	3735
504	20241004	103300	1961015940	3050	3045	3060	3045	5862
505	20241004	103200	1943125555	3045	3040	3045	3040	66
506	20241004	103100	1942924835	3040	3040	3045	3040	1697
507	20241004	103000	1937765620	3040	3040	3040	3035	2517
508	20241004	102900	1930113945	3040	3035	3040	3035	1253
509	20241004	102800	1926310180	3035	3020	3035	3020	1091
510	20241004	102700	1922999025	3020	3030	3030	3020	4146
511	20241004	102600	1910439755	3030	3025	3030	3020	1119
512	20241004	102500	1907057915	3025	3025	3025	3025	2
513	20241004	102400	1907051865	3025	3025	3025	3015	62
514	20241004	102300	1906864805	3015	3020	3025	3015	1485
515	20241004	102200	1902385345	3025	3020	3025	3015	1826
516	20241004	102100	1896871035	3020	3030	3030	3020	5132
517	20241004	102000	1881342045	3035	3020	3035	3020	1777
518	20241004	101900	1875964675	3030	3030	3035	3020	1085
519	20241004	101800	1872676595	3025	3025	3025	3020	1034
520	20241004	101700	1869552045	3025	3030	3030	3025	302
521	20241004	101600	1868636995	3030	3020	3030	3010	3625
522	20241004	101500	1857674635	3020	3020	3020	3010	210
523	20241004	101400	1857041925	3020	3010	3020	3010	1959
524	20241004	101300	1851145315	3025	3015	3025	3010	10640
525	20241004	101200	1819114265	3025	3015	3025	3010	7109
526	20241004	101100	1797698965	3015	3015	3030	3015	743
527	20241004	101000	1795458370	3030	3025	3035	3010	38950
528	20241004	100900	1678008310	3025	3035	3045	3025	13927
529	20241004	100800	1635810485	3040	3040	3040	3040	2448
530	20241004	100700	1628368565	3040	3040	3040	3040	196
531	20241004	100600	1627772725	3040	3040	3040	3040	1791
532	20241004	100500	1622328085	3040	3045	3045	3040	1071
533	20241004	100400	1619069570	3040	3045	3045	3040	1382
534	20241004	100300	1614864535	3040	3045	3045	3035	2451
535	20241004	100200	1607413910	3045	3035	3045	3035	2018
536	20241004	100100	1601287720	3045	3040	3050	3035	7208
537	20241004	100000	1579336000	3040	3045	3050	3040	11895
538	20241004	095900	1543156235	3040	3050	3050	3040	4150
539	20241004	095800	1530518690	3050	3050	3050	3050	2976
540	20241004	095700	1521441890	3050	3055	3055	3050	3127
541	20241004	095600	1511904015	3055	3055	3055	3050	3122
542	20241004	095500	1502373480	3055	3070	3070	3050	4517
543	20241004	095400	1488566760	3060	3065	3075	3060	6964
544	20241004	095300	1467214945	3065	3070	3070	3065	1547
545	20241004	095200	1462466565	3070	3055	3080	3050	12297
546	20241004	095100	1424769195	3050	3065	3070	3045	17508
547	20241004	095000	1371313780	3060	3075	3080	3050	23098
548	20241004	094900	1300608015	3080	3070	3090	3065	25220
549	20241004	094800	1222919255	3070	3095	3100	3060	75819
550	20241004	094700	989036915	3095	3060	3095	3060	24075
551	20241004	094600	914954965	3065	3060	3065	3055	5035
552	20241004	094500	899545650	3055	3070	3075	3055	7226
553	20241004	094400	877400495	3070	3025	3090	3020	44534
554	20241004	094300	740824805	3025	3035	3040	3025	6194
555	20241004	094200	722026295	3040	3040	3045	3035	4647
556	20241004	094100	707897620	3040	3035	3040	3035	4045
557	20241004	094000	695607430	3035	3020	3040	3020	9148
558	20241004	093900	667870185	3020	3010	3020	3010	5167
559	20241004	093800	652308505	3010	3010	3010	3010	384
560	20241004	093700	651152665	3010	3015	3015	3010	1632
561	20241004	093600	646239755	3015	3025	3030	3015	2332
562	20241004	093500	639200825	3025	3025	3030	3020	5597
563	20241004	093400	622276935	3020	3005	3020	3005	1173
564	20241004	093300	618744720	3005	2995	3005	2995	156
565	20241004	093200	618277370	3000	3005	3005	3000	524
566	20241004	093100	616704860	3005	3010	3010	2995	2176
567	20241004	093000	610170760	3010	3005	3010	3000	347
568	20241004	092900	609128000	3005	3010	3010	3000	11781
569	20241004	092800	573761095	3015	3020	3020	3015	357
570	20241004	092700	572684725	3020	3015	3020	3010	2342
571	20241004	092600	565624485	3015	3010	3015	3000	2569
572	20241004	092500	557916930	3000	2995	3010	2995	936
573	20241004	092400	555107640	3005	3005	3005	3000	586
574	20241004	092300	553348700	3005	2990	3005	2990	215
575	20241004	092200	552704515	2990	2995	2995	2990	582
576	20241004	092100	550963965	2985	2980	2990	2980	719
577	20241004	092000	548819765	2980	2990	2990	2980	2375
578	20241004	091900	541725480	2990	3000	3000	2990	11283
579	20241004	091800	507902030	3000	3000	3005	3000	921
580	20241004	091700	505139025	3000	3005	3010	3000	1079
581	20241004	091600	501894485	3000	3010	3015	3000	9602
582	20241004	091500	473029440	3010	3010	3015	3005	2671
583	20241004	091400	464989695	3010	3015	3015	3010	632
584	20241004	091300	463086705	3015	3025	3025	3010	8797
585	20241004	091200	436568460	3025	3030	3035	3015	7549
586	20241004	091100	413770635	3030	3045	3045	3025	3261
587	20241004	091000	403886825	3045	3030	3060	3015	26447
588	20241004	090900	323394265	3030	3015	3030	3015	10549
589	20241004	090800	291515195	3020	3025	3030	3015	4998
590	20241004	090700	276415720	3025	3015	3030	3015	9184
591	20241004	090600	248660765	3015	2995	3045	2995	20141
592	20241004	090500	187819685	3010	3005	3010	2985	2076
593	20241004	090400	181581510	2980	2965	3010	2965	4078
594	20241004	090300	169403365	2965	2960	2965	2955	2688
595	20241004	090200	161447655	2950	2960	2965	2950	1887
596	20241004	090100	155876040	2960	2970	2980	2960	7189
597	20241004	090000	134504285	2975	2930	2975	2930	45635