KissMeData/024850/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	190900	1757259025	2940	2940	2940	2940	8922
3	20241004	190800	1757259025	2940	2940	2940	2940	0
4	20241004	190700	1757259025	2940	2940	2940	2940	0
5	20241004	190600	1757259025	2940	2940	2940	2940	0
6	20241004	190500	1757259025	2940	2940	2940	2940	0
7	20241004	190400	1757259025	2940	2940	2940	2940	0
8	20241004	190300	1757259025	2940	2940	2940	2940	0
9	20241004	190200	1757259025	2940	2940	2940	2940	0
10	20241004	190100	1757259025	2940	2940	2940	2940	0
11	20241004	190000	1757259025	2940	2940	2940	2940	0
12	20241004	185900	1757259025	2940	2940	2940	2940	0
13	20241004	185800	1757259025	2940	2940	2940	2940	0
14	20241004	185700	1757259025	2940	2940	2940	2940	0
15	20241004	185600	1757259025	2940	2940	2940	2940	0
16	20241004	185500	1757259025	2940	2940	2940	2940	0
17	20241004	185400	1757259025	2940	2940	2940	2940	0
18	20241004	185300	1757259025	2940	2940	2940	2940	0
19	20241004	185200	1757259025	2940	2940	2940	2940	0
20	20241004	185100	1757259025	2940	2940	2940	2940	0
21	20241004	185000	1757259025	2940	2940	2940	2940	0
22	20241004	184900	1757259025	2940	2940	2940	2940	0
23	20241004	184800	1757259025	2940	2940	2940	2940	0
24	20241004	184700	1757259025	2940	2940	2940	2940	0
25	20241004	184600	1757259025	2940	2940	2940	2940	0
26	20241004	184500	1757259025	2940	2940	2940	2940	0
27	20241004	184400	1757259025	2940	2940	2940	2940	0
28	20241004	184300	1757259025	2940	2940	2940	2940	0
29	20241004	184200	1757259025	2940	2940	2940	2940	0
30	20241004	184100	1757259025	2940	2940	2940	2940	0
31	20241004	184000	1757259025	2940	2940	2940	2940	0
32	20241004	183900	1757259025	2940	2940	2940	2940	8922
33	20241004	183800	1757259025	2940	2940	2940	2940	0
34	20241004	183700	1757259025	2940	2940	2940	2940	0
35	20241004	183600	1757259025	2940	2940	2940	2940	0
36	20241004	183500	1757259025	2940	2940	2940	2940	0
37	20241004	183400	1757259025	2940	2940	2940	2940	0
38	20241004	183300	1757259025	2940	2940	2940	2940	0
39	20241004	183200	1757259025	2940	2940	2940	2940	0
40	20241004	183100	1757259025	2940	2940	2940	2940	0
41	20241004	183000	1757259025	2940	2940	2940	2940	0
42	20241004	182900	1757259025	2940	2940	2940	2940	0
43	20241004	182800	1757259025	2940	2940	2940	2940	0
44	20241004	182700	1757259025	2940	2940	2940	2940	0
45	20241004	182600	1757259025	2940	2940	2940	2940	0
46	20241004	182500	1757259025	2940	2940	2940	2940	0
47	20241004	182400	1757259025	2940	2940	2940	2940	0
48	20241004	182300	1757259025	2940	2940	2940	2940	0
49	20241004	182200	1757259025	2940	2940	2940	2940	0
50	20241004	182100	1757259025	2940	2940	2940	2940	0
51	20241004	182000	1757259025	2940	2940	2940	2940	0
52	20241004	181900	1757259025	2940	2940	2940	2940	0
53	20241004	181800	1757259025	2940	2940	2940	2940	0
54	20241004	181700	1757259025	2940	2940	2940	2940	0
55	20241004	181600	1757259025	2940	2940	2940	2940	0
56	20241004	181500	1757259025	2940	2940	2940	2940	0
57	20241004	181400	1757259025	2940	2940	2940	2940	0
58	20241004	181300	1757259025	2940	2940	2940	2940	0
59	20241004	181200	1757259025	2940	2940	2940	2940	0
60	20241004	181100	1757259025	2940	2940	2940	2940	0
61	20241004	181000	1757259025	2940	2940	2940	2940	0
62	20241004	180900	1757259025	2940	2940	2940	2940	8922
63	20241004	180800	1757259025	2940	2940	2940	2940	0
64	20241004	180700	1757259025	2940	2940	2940	2940	0
65	20241004	180600	1757259025	2940	2940	2940	2940	0
66	20241004	180500	1757259025	2940	2940	2940	2940	0
67	20241004	180400	1757259025	2940	2940	2940	2940	0
68	20241004	180300	1757259025	2940	2940	2940	2940	0
69	20241004	180200	1757259025	2940	2940	2940	2940	0
70	20241004	180100	1757259025	2940	2940	2940	2940	0
71	20241004	180000	1757259025	2940	2940	2940	2940	0
72	20241004	175900	1757259025	2940	2940	2940	2940	0
73	20241004	175800	1757259025	2940	2940	2940	2940	0
74	20241004	175700	1757259025	2940	2940	2940	2940	0
75	20241004	175600	1757259025	2940	2940	2940	2940	0
76	20241004	175500	1757259025	2940	2940	2940	2940	0
77	20241004	175400	1757259025	2940	2940	2940	2940	0
78	20241004	175300	1757259025	2940	2940	2940	2940	0
79	20241004	175200	1757259025	2940	2940	2940	2940	0
80	20241004	175100	1757259025	2940	2940	2940	2940	0
81	20241004	175000	1757259025	2940	2940	2940	2940	0
82	20241004	174900	1757259025	2940	2940	2940	2940	0
83	20241004	174800	1757259025	2940	2940	2940	2940	0
84	20241004	174700	1757259025	2940	2940	2940	2940	0
85	20241004	174600	1757259025	2940	2940	2940	2940	0
86	20241004	174500	1757259025	2940	2940	2940	2940	0
87	20241004	174400	1757259025	2940	2940	2940	2940	0
88	20241004	174300	1757259025	2940	2940	2940	2940	0
89	20241004	174200	1757259025	2940	2940	2940	2940	0
90	20241004	174100	1757259025	2940	2940	2940	2940	0
91	20241004	174000	1757259025	2940	2940	2940	2940	0
92	20241004	173900	1757259025	2940	2940	2940	2940	8922
93	20241004	173800	1757259025	2940	2940	2940	2940	0
94	20241004	173700	1757259025	2940	2940	2940	2940	0
95	20241004	173600	1757259025	2940	2940	2940	2940	0
96	20241004	173500	1757259025	2940	2940	2940	2940	0
97	20241004	173400	1757259025	2940	2940	2940	2940	0
98	20241004	173300	1757259025	2940	2940	2940	2940	0
99	20241004	173200	1757259025	2940	2940	2940	2940	0
100	20241004	173100	1757259025	2940	2940	2940	2940	0
101	20241004	173000	1757259025	2940	2940	2940	2940	0
102	20241004	172900	1757259025	2940	2940	2940	2940	0
103	20241004	172800	1757259025	2940	2940	2940	2940	0
104	20241004	172700	1757259025	2940	2940	2940	2940	0
105	20241004	172600	1757259025	2940	2940	2940	2940	0
106	20241004	172500	1757259025	2940	2940	2940	2940	0
107	20241004	172400	1757259025	2940	2940	2940	2940	0
108	20241004	172300	1757259025	2940	2940	2940	2940	0
109	20241004	172200	1757259025	2940	2940	2940	2940	0
110	20241004	172100	1757259025	2940	2940	2940	2940	0
111	20241004	172000	1757259025	2940	2940	2940	2940	0
112	20241004	171900	1757259025	2940	2940	2940	2940	0
113	20241004	171800	1757259025	2940	2940	2940	2940	0
114	20241004	171700	1757259025	2940	2940	2940	2940	0
115	20241004	171600	1757259025	2940	2940	2940	2940	0
116	20241004	171500	1757259025	2940	2940	2940	2940	0
117	20241004	171400	1757259025	2940	2940	2940	2940	0
118	20241004	171300	1757259025	2940	2940	2940	2940	0
119	20241004	171200	1757259025	2940	2940	2940	2940	0
120	20241004	171100	1757259025	2940	2940	2940	2940	0
121	20241004	171000	1757259025	2940	2940	2940	2940	0
122	20241004	170900	1757259025	2940	2940	2940	2940	8922
123	20241004	170800	1757259025	2940	2940	2940	2940	0
124	20241004	170700	1757259025	2940	2940	2940	2940	0
125	20241004	170600	1757259025	2940	2940	2940	2940	0
126	20241004	170500	1757259025	2940	2940	2940	2940	0
127	20241004	170400	1757259025	2940	2940	2940	2940	0
128	20241004	170300	1757259025	2940	2940	2940	2940	0
129	20241004	170200	1757259025	2940	2940	2940	2940	0
130	20241004	170100	1757259025	2940	2940	2940	2940	0
131	20241004	170000	1757259025	2940	2940	2940	2940	0
132	20241004	165900	1757259025	2940	2940	2940	2940	0
133	20241004	165800	1757259025	2940	2940	2940	2940	0
134	20241004	165700	1757259025	2940	2940	2940	2940	0
135	20241004	165600	1757259025	2940	2940	2940	2940	0
136	20241004	165500	1757259025	2940	2940	2940	2940	0
137	20241004	165400	1757259025	2940	2940	2940	2940	0
138	20241004	165300	1757259025	2940	2940	2940	2940	0
139	20241004	165200	1757259025	2940	2940	2940	2940	0
140	20241004	165100	1757259025	2940	2940	2940	2940	0
141	20241004	165000	1757259025	2940	2940	2940	2940	0
142	20241004	164900	1757259025	2940	2940	2940	2940	0
143	20241004	164800	1757259025	2940	2940	2940	2940	0
144	20241004	164700	1757259025	2940	2940	2940	2940	0
145	20241004	164600	1757259025	2940	2940	2940	2940	0
146	20241004	164500	1757259025	2940	2940	2940	2940	0
147	20241004	164400	1757259025	2940	2940	2940	2940	0
148	20241004	164300	1757259025	2940	2940	2940	2940	0
149	20241004	164200	1757259025	2940	2940	2940	2940	0
150	20241004	164100	1757259025	2940	2940	2940	2940	0
151	20241004	164000	1757259025	2940	2940	2940	2940	0
152	20241004	163900	1757259025	2940	2940	2940	2940	8922
153	20241004	163800	1757259025	2940	2940	2940	2940	0
154	20241004	163700	1757259025	2940	2940	2940	2940	0
155	20241004	163600	1757259025	2940	2940	2940	2940	0
156	20241004	163500	1757259025	2940	2940	2940	2940	0
157	20241004	163400	1757259025	2940	2940	2940	2940	0
158	20241004	163300	1757259025	2940	2940	2940	2940	0
159	20241004	163200	1757259025	2940	2940	2940	2940	0
160	20241004	163100	1757259025	2940	2940	2940	2940	0
161	20241004	163000	1757259025	2940	2940	2940	2940	0
162	20241004	162900	1757259025	2940	2940	2940	2940	0
163	20241004	162800	1757259025	2940	2940	2940	2940	0
164	20241004	162700	1757259025	2940	2940	2940	2940	0
165	20241004	162600	1757259025	2940	2940	2940	2940	0
166	20241004	162500	1757259025	2940	2940	2940	2940	0
167	20241004	162400	1757259025	2940	2940	2940	2940	0
168	20241004	162300	1757259025	2940	2940	2940	2940	0
169	20241004	162200	1757259025	2940	2940	2940	2940	0
170	20241004	162100	1757259025	2940	2940	2940	2940	0
171	20241004	162000	1757259025	2940	2940	2940	2940	0
172	20241004	161900	1757259025	2940	2940	2940	2940	0
173	20241004	161800	1757259025	2940	2940	2940	2940	0
174	20241004	161700	1757259025	2940	2940	2940	2940	0
175	20241004	161600	1757259025	2940	2940	2940	2940	0
176	20241004	161500	1757259025	2940	2940	2940	2940	0
177	20241004	161400	1757259025	2940	2940	2940	2940	0
178	20241004	161300	1757259025	2940	2940	2940	2940	0
179	20241004	161200	1757259025	2940	2940	2940	2940	0
180	20241004	161100	1757259025	2940	2940	2940	2940	0
181	20241004	161000	1757259025	2940	2940	2940	2940	0
182	20241004	160900	1757259025	2940	2940	2940	2940	8922
183	20241004	160800	1757259025	2940	2940	2940	2940	0
184	20241004	160700	1757259025	2940	2940	2940	2940	0
185	20241004	160600	1757259025	2940	2940	2940	2940	0
186	20241004	160500	1757259025	2940	2940	2940	2940	0
187	20241004	160400	1757259025	2940	2940	2940	2940	0
188	20241004	160300	1757259025	2940	2940	2940	2940	0
189	20241004	160200	1757259025	2940	2940	2940	2940	0
190	20241004	160100	1757259025	2940	2940	2940	2940	0
191	20241004	160000	1757259025	2940	2940	2940	2940	0
192	20241004	155900	1757259025	2940	2940	2940	2940	0
193	20241004	155800	1757259025	2940	2940	2940	2940	0
194	20241004	155700	1757259025	2940	2940	2940	2940	0
195	20241004	155600	1757259025	2940	2940	2940	2940	0
196	20241004	155500	1757259025	2940	2940	2940	2940	0
197	20241004	155400	1757259025	2940	2940	2940	2940	0
198	20241004	155300	1757259025	2940	2940	2940	2940	0
199	20241004	155200	1757259025	2940	2940	2940	2940	0
200	20241004	155100	1757259025	2940	2940	2940	2940	0
201	20241004	155000	1757259025	2940	2940	2940	2940	0
202	20241004	154900	1757259025	2940	2940	2940	2940	0
203	20241004	154800	1757259025	2940	2940	2940	2940	0
204	20241004	154700	1757259025	2940	2940	2940	2940	0
205	20241004	154600	1757259025	2940	2940	2940	2940	0
206	20241004	154500	1757259025	2940	2940	2940	2940	0
207	20241004	154400	1757259025	2940	2940	2940	2940	0
208	20241004	154300	1757259025	2940	2940	2940	2940	0
209	20241004	154200	1757259025	2940	2940	2940	2940	0
210	20241004	154100	1757259025	2940	2940	2940	2940	0
211	20241004	154000	1757259025	2940	2940	2940	2940	0
212	20241004	153900	1757259025	2940	2940	2940	2940	8922
213	20241004	153800	1757259025	2940	2940	2940	2940	0
214	20241004	153700	1757259025	2940	2940	2940	2940	0
215	20241004	153600	1757259025	2940	2940	2940	2940	0
216	20241004	153500	1757259025	2940	2940	2940	2940	0
217	20241004	153400	1757259025	2940	2940	2940	2940	0
218	20241004	153300	1757259025	2940	2940	2940	2940	0
219	20241004	153200	1757259025	2940	2940	2940	2940	0
220	20241004	153100	1757259025	2940	2940	2940	2940	0
221	20241004	153000	1757259025	2940	2940	2940	2940	8922
222	20241004	152900	1731028345	2940	2940	2940	2940	0
223	20241004	152800	1731028345	2940	2940	2940	2940	0
224	20241004	152700	1731028345	2940	2940	2940	2940	0
225	20241004	152600	1731028345	2940	2940	2940	2940	0
226	20241004	152500	1731028345	2940	2940	2940	2940	0
227	20241004	152400	1731028345	2940	2940	2940	2940	0
228	20241004	152300	1731028345	2940	2940	2940	2940	0
229	20241004	152200	1731028345	2940	2940	2940	2940	0
230	20241004	152100	1731028345	2940	2940	2940	2940	0
231	20241004	152000	1731028345	2940	2940	2940	2940	0
232	20241004	151900	1731028345	2940	2940	2945	2940	5858
233	20241004	151800	1713803575	2945	2940	2945	2940	6639
234	20241004	151700	1694283720	2945	2945	2945	2935	995
235	20241004	151600	1691356295	2935	2935	2935	2935	500
236	20241004	151500	1689888795	2935	2935	2935	2930	3420
237	20241004	151400	1679856715	2935	2940	2940	2935	1500
238	20241004	151300	1675454010	2935	2940	2940	2935	600
239	20241004	151200	1673690165	2940	2945	2945	2940	2144
240	20241004	151100	1667378585	2950	2955	2955	2950	206
241	20241004	151000	1666770880	2955	2955	2955	2955	251
242	20241004	150900	1666029175	2950	2945	2950	2945	4580
243	20241004	150800	1652525335	2945	2940	2945	2935	6651
244	20241004	150700	1632961155	2940	2935	2940	2930	465
245	20241004	150600	1631596420	2930	2930	2935	2930	177
246	20241004	150500	1631077115	2930	2930	2935	2930	777
247	20241004	150400	1628799370	2930	2935	2940	2925	7848
248	20241004	150300	1605795985	2935	2935	2940	2935	777
249	20241004	150200	1603511740	2940	2935	2940	2935	128
250	20241004	150100	1603135510	2935	2940	2945	2935	1323
251	20241004	150000	1599249610	2935	2940	2945	2935	1311
252	20241004	145900	1595400200	2940	2940	2945	2940	1325
253	20241004	145800	1591504670	2940	2940	2945	2940	1303
254	20241004	145700	1587673845	2940	2940	2940	2935	5241
255	20241004	145600	1572265320	2940	2950	2950	2940	16039
256	20241004	145500	1525076280	2945	2955	2955	2945	1384
257	20241004	145400	1520993360	2950	2955	2955	2950	2745
258	20241004	145300	1512895385	2955	2955	2955	2955	1400
259	20241004	145200	1508758385	2955	2955	2955	2955	0
260	20241004	145100	1508758385	2955	2960	2965	2955	3317
261	20241004	145000	1498939530	2955	2955	2955	2955	0
262	20241004	144900	1498939530	2955	2960	2960	2955	1450
263	20241004	144800	1494654530	2960	2955	2965	2955	133
264	20241004	144700	1494260645	2955	2960	2960	2955	597
265	20241004	144600	1492494400	2960	2960	2960	2960	3
266	20241004	144500	1492485520	2960	2955	2960	2955	204
267	20241004	144400	1491881700	2950	2960	2965	2950	9767
268	20241004	144300	1463056365	2960	2960	2960	2960	29
269	20241004	144200	1462970525	2960	2960	2960	2960	2715
270	20241004	144100	1454934125	2960	2960	2960	2960	0
271	20241004	144000	1454934125	2960	2965	2965	2960	43
272	20241004	143900	1454806655	2960	2965	2965	2960	4677
273	20241004	143800	1440940350	2965	2965	2965	2965	51
274	20241004	143700	1440789135	2965	2965	2965	2965	0
275	20241004	143600	1440789135	2965	2965	2965	2965	140
276	20241004	143500	1440374035	2965	2970	2970	2965	930
277	20241004	143400	1437614585	2970	2970	2970	2970	11
278	20241004	143300	1437581915	2970	2965	2970	2965	4
279	20241004	143200	1437570050	2965	2970	2970	2965	57
280	20241004	143100	1437401010	2970	2970	2970	2970	630
281	20241004	143000	1435529910	2970	2970	2975	2970	4001
282	20241004	142900	1423646935	2970	2970	2970	2970	6000
283	20241004	142800	1405826935	2970	2955	2970	2950	26016
284	20241004	142700	1329022130	2960	2965	2965	2960	4300
285	20241004	142600	1316293630	2960	2965	2965	2960	12035
286	20241004	142500	1280665300	2965	2965	2965	2965	2300
287	20241004	142400	1273845800	2970	2970	2970	2970	200
288	20241004	142300	1273251800	2970	2975	2975	2970	3204
289	20241004	142200	1263735805	2975	2975	2975	2975	0
290	20241004	142100	1263735805	2975	2975	2975	2975	0
291	20241004	142000	1263735805	2975	2975	2975	2975	0
292	20241004	141900	1263735805	2975	2975	2975	2975	0
293	20241004	141800	1263735805	2975	2975	2975	2975	1
294	20241004	141700	1263732830	2965	2970	2970	2965	927
295	20241004	141600	1260983735	2975	2975	2975	2975	179
296	20241004	141500	1260451210	2975	2975	2975	2975	1235
297	20241004	141400	1256777085	2970	2970	2970	2970	1000
298	20241004	141300	1253807085	2970	2970	2970	2970	102
299	20241004	141200	1253504145	2970	2970	2970	2970	493
300	20241004	141100	1252039935	2970	2970	2970	2965	250
301	20241004	141000	1251297685	2965	2965	2965	2965	0
302	20241004	140900	1251297685	2965	2965	2965	2965	5562
303	20241004	140800	1234806355	2970	2975	2975	2970	511
304	20241004	140700	1233288505	2975	2975	2975	2975	0
305	20241004	140600	1233288505	2975	2975	2975	2975	180
306	20241004	140500	1232753005	2975	2975	2975	2975	2
307	20241004	140400	1232747055	2975	2970	2975	2970	6672
308	20241004	140300	1212931135	2975	2975	2975	2975	0
309	20241004	140200	1212931135	2975	2975	2975	2975	609
310	20241004	140100	1211119360	2985	2975	2985	2975	2412
311	20241004	140000	1203943650	2985	2985	2985	2980	464
312	20241004	135900	1202560835	2980	2980	2980	2980	229
313	20241004	135800	1201878415	2980	2980	2980	2980	500
314	20241004	135700	1200388415	2980	2980	2980	2980	1797
315	20241004	135600	1195033355	2980	2980	2980	2980	0
316	20241004	135500	1195033355	2980	2985	2985	2980	2049
317	20241004	135400	1188927330	2980	2980	2980	2980	0
318	20241004	135300	1188927330	2980	2980	2980	2980	0
319	20241004	135200	1188927330	2980	2980	2980	2980	0
320	20241004	135100	1188927330	2980	2980	2980	2980	1051
321	20241004	135000	1185795350	2980	2985	2985	2980	789
322	20241004	134900	1183444120	2985	2985	2985	2985	50
323	20241004	134800	1183294870	2985	2985	2985	2985	8
324	20241004	134700	1183270990	2985	2980	2985	2975	6390
325	20241004	134600	1164253830	2975	2985	2985	2975	2200
326	20241004	134500	1157698760	2995	2995	2995	2995	16
327	20241004	134400	1157650840	2995	2990	2995	2990	101
328	20241004	134300	1157348845	2990	2990	2990	2990	101
329	20241004	134200	1157046855	2995	2995	2995	2995	894
330	20241004	134100	1154369325	2995	2990	2995	2990	864
331	20241004	134000	1151782610	2990	2980	2990	2980	23
332	20241004	133900	1151714060	2990	2990	2990	2990	1200
333	20241004	133800	1148126060	2990	2990	2990	2990	2
334	20241004	133700	1148120080	2975	2975	2975	2975	0
335	20241004	133600	1148120080	2975	2975	2975	2975	70
336	20241004	133500	1147911830	2975	2975	2975	2975	1588
337	20241004	133400	1143187530	2975	2975	2975	2975	2515
338	20241004	133300	1135705405	2975	2975	2975	2975	3012
339	20241004	133200	1126744705	2975	2975	2975	2975	1000
340	20241004	133100	1123769705	2975	2975	2975	2975	60
341	20241004	133000	1123591205	2975	2975	2975	2975	203
342	20241004	132900	1122987280	2970	2975	2975	2970	201
343	20241004	132800	1122389310	2970	2975	2975	2970	934
344	20241004	132700	1119611160	2975	2975	2975	2975	501
345	20241004	132600	1118120685	2970	2970	2970	2970	11
346	20241004	132500	1118088015	2965	2965	2965	2965	19439
347	20241004	132400	1060451380	2965	2970	2970	2965	581
348	20241004	132300	1058728605	2970	2970	2970	2970	631
349	20241004	132200	1056854535	2970	2970	2970	2970	761
350	20241004	132100	1054594365	2975	2965	2975	2965	31
351	20241004	132000	1054502150	2975	2975	2975	2965	12838
352	20241004	131900	1016374660	2975	2975	2975	2975	523
353	20241004	131800	1014818735	2970	2975	2975	2970	1016
354	20241004	131700	1011796185	2975	2985	2985	2975	15955
355	20241004	131600	964266920	2985	2985	2985	2985	2000
356	20241004	131500	958296920	2990	2995	2995	2990	91
357	20241004	131400	958024730	2995	2995	2995	2995	18
358	20241004	131300	957970820	2995	2990	2995	2990	151
359	20241004	131200	957518705	2985	2990	2990	2985	711
360	20241004	131100	955396065	2990	2990	2990	2990	29
361	20241004	131000	955309355	2990	2995	2995	2990	391
362	20241004	130900	954140260	2995	2985	2995	2985	501
363	20241004	130800	952644765	2985	2985	2985	2985	1300
364	20241004	130700	948764265	2990	2990	2990	2990	64
365	20241004	130600	948572905	2990	2990	2990	2990	3200
366	20241004	130500	939004905	2995	2995	2995	2995	350
367	20241004	130400	937956655	2990	2990	2990	2990	104
368	20241004	130300	937645695	2990	2995	2995	2990	379
369	20241004	130200	936511090	3000	3000	3000	3000	0
370	20241004	130100	936511090	3000	3000	3000	3000	0
371	20241004	130000	936511090	3000	3000	3000	3000	600
372	20241004	125900	934711090	2995	2995	3000	2995	9
373	20241004	125800	934684125	2995	2995	2995	2995	20
374	20241004	125700	934624225	3000	3000	3000	3000	0
375	20241004	125600	934624225	3000	3000	3000	3000	100
376	20241004	125500	934324225	3000	3000	3000	3000	0
377	20241004	125400	934324225	3000	3000	3000	3000	0
378	20241004	125300	934324225	3000	3000	3000	2995	1212
379	20241004	125200	930691620	3000	3000	3000	3000	3
380	20241004	125100	930682620	3000	3000	3000	3000	14
381	20241004	125000	930640620	3000	2990	3000	2990	300
382	20241004	124900	929741620	2990	2990	2990	2990	0
383	20241004	124800	929741620	2990	2990	2990	2990	49
384	20241004	124700	929595110	2990	3000	3000	2990	1788
385	20241004	124600	924241110	3000	3000	3000	3000	0
386	20241004	124500	924241110	3000	3000	3000	3000	0
387	20241004	124400	924241110	3000	3000	3000	3000	0
388	20241004	124300	924241110	3000	3000	3000	3000	5
389	20241004	124200	924226110	3000	3000	3000	3000	0
390	20241004	124100	924226110	3000	3000	3000	3000	17
391	20241004	124000	924175110	3000	3005	3005	3000	47
392	20241004	123900	924033955	3005	3005	3005	3005	1027
393	20241004	123800	920947820	3000	2995	3000	2995	2074
394	20241004	123700	914729905	2995	2995	2995	2995	1
395	20241004	123600	914726910	2995	2995	2995	2995	0
396	20241004	123500	914726910	2995	2995	2995	2995	46
397	20241004	123400	914589140	2995	2990	2995	2990	328
398	20241004	123300	913608280	2990	2990	2990	2990	500
399	20241004	123200	912113280	2990	2990	2990	2990	612
400	20241004	123100	910283400	2990	2990	2990	2990	1047
401	20241004	123000	907152870	2980	2980	2985	2980	1002
402	20241004	122900	904161945	2980	2980	2980	2980	1
403	20241004	122800	904158965	2980	2980	2980	2980	2954
404	20241004	122700	895356045	2985	2985	2985	2985	272
405	20241004	122600	894544125	2985	2985	2990	2985	11905
406	20241004	122500	859007685	2990	2990	2990	2990	20
407	20241004	122400	858947885	2990	2990	2990	2990	4000
408	20241004	122300	846987885	2990	2990	2990	2990	0
409	20241004	122200	846987885	2990	2990	2990	2990	7300
410	20241004	122100	825160885	2990	2990	2990	2990	202
411	20241004	122000	824556905	2990	2985	2990	2985	97
412	20241004	121900	824266880	2990	2990	2990	2990	2
413	20241004	121800	824260900	2985	2985	2985	2985	2000
414	20241004	121700	818290900	2985	2990	2990	2985	1000
415	20241004	121600	815305805	2990	2990	2990	2990	5000
416	20241004	121500	800355805	2995	2995	2995	2995	6500
417	20241004	121400	780888305	3000	2990	3000	2990	1002
418	20241004	121300	777892305	2990	2990	2990	2990	5
419	20241004	121200	777877355	2990	2990	2990	2990	0
420	20241004	121100	777877355	2990	2990	2990	2990	1000
421	20241004	121000	774887355	2990	2990	2990	2990	1000
422	20241004	120900	771897355	2990	2990	2990	2985	1000
423	20241004	120800	768909855	3000	2990	3000	2985	1025
424	20241004	120700	765849805	2990	3000	3000	2985	1206
425	20241004	120600	762244145	2990	2990	2990	2985	1275
426	20241004	120500	758436285	2990	3000	3000	2990	5057
427	20241004	120400	743312025	3000	2985	3000	2985	4246
428	20241004	120300	730634705	2990	3000	3000	2985	11821
429	20241004	120200	695285590	3000	3000	3000	3000	14
430	20241004	120100	695243590	3000	3000	3000	3000	0
431	20241004	120000	695243590	3000	3000	3000	2995	2021
432	20241004	115900	689185545	3005	3005	3005	3005	2792
433	20241004	115800	680795585	3010	3010	3010	3010	8
434	20241004	115700	680771505	3010	3010	3010	3010	0
435	20241004	115600	680771505	3010	3010	3010	3010	0
436	20241004	115500	680771505	3010	3010	3010	3010	0
437	20241004	115400	680771505	3010	3010	3010	3010	20
438	20241004	115300	680711305	3005	3010	3010	3005	35
439	20241004	115200	680605975	3010	3010	3010	3010	38
440	20241004	115100	680491595	3010	3010	3010	3010	50
441	20241004	115000	680341095	3010	3010	3010	3010	0
442	20241004	114900	680341095	3010	3010	3010	3010	5
443	20241004	114800	680326045	3010	3010	3010	3010	3
444	20241004	114700	680317015	3010	3010	3010	3010	0
445	20241004	114600	680317015	3010	3010	3010	3010	0
446	20241004	114500	680317015	3010	3010	3010	3010	15
447	20241004	114400	680271865	3010	3010	3010	3005	2687
448	20241004	114300	672184570	3010	3010	3010	3010	0
449	20241004	114200	672184570	3010	3010	3010	3010	141
450	20241004	114100	671760160	2990	2990	2990	2990	5
451	20241004	114000	671745210	3005	3005	3005	3005	0
452	20241004	113900	671745210	3005	3005	3005	3005	1225
453	20241004	113800	668064085	3005	3005	3005	3005	6
454	20241004	113700	668046055	3010	3010	3010	3010	0
455	20241004	113600	668046055	3010	3010	3010	3010	0
456	20241004	113500	668046055	3010	3005	3010	3005	61
457	20241004	113400	667862450	2990	3005	3005	2990	20000
458	20241004	113300	607970105	3005	3005	3005	3005	0
459	20241004	113200	607970105	3005	3005	3005	3005	900
460	20241004	113100	605265605	3010	3010	3010	3010	313
461	20241004	113000	604323475	3010	3010	3010	3010	1
462	20241004	112900	604320465	3005	3005	3005	3005	1650
463	20241004	112800	599362215	3005	3010	3010	3005	34
464	20241004	112700	599260020	3010	3010	3010	3010	12
465	20241004	112600	599223900	3005	3005	3005	3005	54
466	20241004	112500	599061630	3005	3005	3005	3005	500
467	20241004	112400	597559130	3010	3010	3010	3010	100
468	20241004	112300	597258130	3010	3010	3010	3010	88
469	20241004	112200	596993250	3010	3010	3010	3010	138
470	20241004	112100	596577870	3005	3000	3005	3000	1697
471	20241004	112000	591479885	3000	3000	3000	3000	0
472	20241004	111900	591479885	3000	3005	3005	3000	3100
473	20241004	111800	582179385	3005	3005	3005	3005	103
474	20241004	111700	581869870	3005	3005	3005	3005	12
475	20241004	111600	581833810	3000	3000	3000	3000	0
476	20241004	111500	581833810	3000	3000	3000	3000	1
477	20241004	111400	581830810	3000	3000	3000	3000	207
478	20241004	111300	581209810	3000	3000	3000	3000	0
479	20241004	111200	581209810	3000	3010	3010	3000	1034
480	20241004	111100	578107500	3010	3010	3010	3010	99
481	20241004	111000	577809510	3010	3010	3010	3010	1
482	20241004	110900	577806500	3010	3010	3010	3010	20
483	20241004	110800	577746300	3015	3015	3015	3015	0
484	20241004	110700	577746300	3015	3015	3015	3015	0
485	20241004	110600	577746300	3015	3000	3015	2995	3345
486	20241004	110500	567710865	3015	3005	3015	3005	358
487	20241004	110400	566631785	3005	3000	3005	3000	1610
488	20241004	110300	561801780	3000	3000	3000	3000	23
489	20241004	110200	561732780	3000	3000	3000	3000	70
490	20241004	110100	561522780	3000	3010	3010	3000	9718
491	20241004	110000	532336975	3015	3010	3015	3010	704
492	20241004	105900	530216915	3010	3010	3010	3010	6
493	20241004	105800	530198855	3010	3010	3010	3010	170
494	20241004	105700	529687155	3010	3010	3010	3010	299
495	20241004	105600	528787165	3010	3010	3010	3010	97
496	20241004	105500	528495195	3010	3010	3010	3010	100
497	20241004	105400	528194195	3010	3010	3010	3010	25
498	20241004	105300	528118945	3010	3010	3010	3010	92
499	20241004	105200	527842025	3010	3010	3010	3010	0
500	20241004	105100	527842025	3010	3010	3010	3010	10
501	20241004	105000	527811925	3015	3015	3015	3015	573
502	20241004	104900	526084330	3010	3010	3010	3010	62
503	20241004	104800	525897710	3010	3010	3010	3010	1258
504	20241004	104700	522111130	3010	3010	3010	3010	179
505	20241004	104600	521572340	3010	3010	3010	3010	0
506	20241004	104500	521572340	3010	3010	3010	3010	26
507	20241004	104400	521494080	3010	3000	3010	3000	5640
508	20241004	104300	504573080	2990	2990	2990	2990	0
509	20241004	104200	504573080	2990	2990	2990	2990	3
510	20241004	104100	504564110	3000	3000	3000	2990	104
511	20241004	104000	504252120	3000	3010	3010	3000	14457
512	20241004	103900	460841015	3010	3010	3010	3010	100
513	20241004	103800	460540015	3015	3015	3015	3015	37
514	20241004	103700	460428460	3015	3010	3015	3010	207
515	20241004	103600	459804500	3010	3010	3010	3010	0
516	20241004	103500	459804500	3010	3010	3010	3010	1885
517	20241004	103400	454130650	3010	3010	3010	3010	976
518	20241004	103300	451192890	3005	3005	3005	3005	2514
519	20241004	103200	443638320	3010	3000	3010	3000	10710
520	20241004	103100	411468545	2970	3005	3005	2970	44000
521	20241004	103000	280272735	3010	3010	3010	3010	0
522	20241004	102900	280272735	3010	3010	3010	3010	17
523	20241004	102800	280221565	3010	3010	3010	3010	365
524	20241004	102700	279122915	3010	3005	3010	3005	161
525	20241004	102600	278639105	3005	3005	3005	3005	20
526	20241004	102500	278579005	3005	3005	3005	3005	541
527	20241004	102400	276953300	3005	3005	3005	3005	130
528	20241004	102300	276562650	3005	3005	3005	3005	127
529	20241004	102200	276181015	3005	3005	3005	3005	4917
530	20241004	102100	261405430	3000	3000	3000	3000	0
531	20241004	102000	261405430	3000	3005	3005	3000	302
532	20241004	101900	260499420	3000	3000	3000	3000	162
533	20241004	101800	260013420	3000	3000	3000	3000	322
534	20241004	101700	259047420	3000	3005	3005	3000	52
535	20241004	101600	258891410	3005	3005	3005	3005	3
536	20241004	101500	258882395	3000	3005	3005	3000	321
537	20241004	101400	257918120	3005	3005	3005	3005	550
538	20241004	101300	256265370	3005	3005	3005	3005	11
539	20241004	101200	256232315	3005	3005	3005	3005	200
540	20241004	101100	255631315	2995	3000	3000	2995	5505
541	20241004	101000	239143835	2995	3000	3000	2995	156
542	20241004	100900	238676565	2995	3005	3005	2995	334
543	20241004	100800	237676210	3005	3000	3005	2980	6551
544	20241004	100700	218086375	3000	3000	3000	3000	0
545	20241004	100600	218086375	3000	3000	3000	3000	1143
546	20241004	100500	214657375	3000	3000	3000	3000	50
547	20241004	100400	214507375	3000	3000	3000	3000	38
548	20241004	100300	214393375	3000	3000	3000	3000	782
549	20241004	100200	212047375	3000	3000	3000	3000	8
550	20241004	100100	212023375	3000	2995	3000	2995	1057
551	20241004	100000	208857375	2995	3000	3000	2995	1210
552	20241004	095900	205232375	2995	3000	3000	2995	962
553	20241004	095800	202347375	3000	3000	3000	3000	0
554	20241004	095700	202347375	3000	3005	3005	3000	216
555	20241004	095600	201699360	3005	3005	3005	3005	1
556	20241004	095500	201696355	3000	3000	3005	3000	366
557	20241004	095400	200598190	3000	3005	3005	3000	650
558	20241004	095300	198647440	3005	3000	3005	2995	1030
559	20241004	095200	195557440	2995	3000	3000	2995	21
560	20241004	095100	195494540	3000	3005	3005	3000	1080
561	20241004	095000	192249425	3005	3005	3005	3005	0
562	20241004	094900	192249425	3005	3005	3005	3000	408
563	20241004	094800	191024490	3010	3010	3010	3010	10
564	20241004	094700	190994390	3010	3010	3010	3010	12
565	20241004	094600	190958270	3015	3015	3015	3015	0
566	20241004	094500	190958270	3015	3015	3015	3015	3
567	20241004	094400	190949225	3015	3000	3015	3000	63
568	20241004	094300	190759415	3015	3015	3015	3015	1
569	20241004	094200	190756400	3020	3010	3020	2995	7479
570	20241004	094100	168332890	3010	3010	3010	3010	11
571	20241004	094000	168299780	3010	3005	3010	3005	433
572	20241004	093900	166998610	3005	3005	3005	3005	212
573	20241004	093800	166361550	3005	3005	3010	3000	2010
574	20241004	093700	160321535	3005	3005	3005	3005	2055
575	20241004	093600	154146260	3000	3000	3000	3000	59
576	20241004	093500	153969260	3000	3000	3000	3000	176
577	20241004	093400	153441260	3000	3000	3000	3000	0
578	20241004	093300	153441260	3000	3000	3000	3000	40
579	20241004	093200	153321260	2990	2990	2990	2990	207
580	20241004	093100	152702330	3000	3000	3000	3000	0
581	20241004	093000	152702330	3000	3000	3000	3000	3042
582	20241004	092900	143576330	3000	3000	3000	3000	2756
583	20241004	092800	135308330	2990	2990	2990	2990	200
584	20241004	092700	134710330	2990	2985	2990	2985	1228
585	20241004	092600	131040510	2985	2985	2985	2985	165
586	20241004	092500	130547985	2985	2985	2985	2985	10
587	20241004	092400	130518135	2985	2985	2985	2985	45
588	20241004	092300	130383810	2980	2980	2980	2980	100
589	20241004	092200	130085810	2975	2975	2980	2970	7499
590	20241004	092100	107779660	2980	2980	2980	2975	945
591	20241004	092000	104968225	2975	2990	2990	2975	963
592	20241004	091900	102096100	2985	2980	2985	2980	2644
593	20241004	091800	94216970	2980	2985	2985	2980	1976
594	20241004	091700	88326880	2985	2990	2990	2985	2156
595	20241004	091600	81891110	2990	2990	2990	2990	219
596	20241004	091500	81236300	2995	2985	2995	2985	236
597	20241004	091400	80531260	2995	2990	2995	2985	2400
598	20241004	091300	73354260	2985	2990	2990	2980	854
599	20241004	091200	70808480	2985	2990	2990	2980	4588
600	20241004	091100	57128355	2985	2985	2985	2985	850
601	20241004	091000	54591105	2995	2985	2995	2985	201
602	20241004	090900	53989140	2980	2995	2995	2975	3093
603	20241004	090800	44776625	2990	2995	2995	2990	724
604	20241004	090700	42611105	2990	3000	3000	2990	1285
605	20241004	090600	38768625	3000	3000	3000	3000	353
606	20241004	090500	37709625	3000	2995	3000	2995	1278
607	20241004	090400	33881505	3000	3000	3010	2995	7412
608	20241004	090300	11662870	3000	3020	3020	3000	715
609	20241004	090200	9515870	3020	3020	3020	3020	581
610	20241004	090100	7761250	2990	3025	3025	2990	9
611	20241004	090000	7734135	3025	2980	3025	2980	2562