KissMeData/024850/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	191400	757583420	2940	2940	2940	2940	2894
3	20241007	191300	757583420	2940	2940	2940	2940	0
4	20241007	191200	757583420	2940	2940	2940	2940	0
5	20241007	191100	757583420	2940	2940	2940	2940	0
6	20241007	191000	757583420	2940	2940	2940	2940	0
7	20241007	190900	757583420	2940	2940	2940	2940	0
8	20241007	190800	757583420	2940	2940	2940	2940	0
9	20241007	190700	757583420	2940	2940	2940	2940	0
10	20241007	190600	757583420	2940	2940	2940	2940	0
11	20241007	190500	757583420	2940	2940	2940	2940	0
12	20241007	190400	757583420	2940	2940	2940	2940	0
13	20241007	190300	757583420	2940	2940	2940	2940	0
14	20241007	190200	757583420	2940	2940	2940	2940	0
15	20241007	190100	757583420	2940	2940	2940	2940	0
16	20241007	190000	757583420	2940	2940	2940	2940	0
17	20241007	185900	757583420	2940	2940	2940	2940	0
18	20241007	185800	757583420	2940	2940	2940	2940	0
19	20241007	185700	757583420	2940	2940	2940	2940	0
20	20241007	185600	757583420	2940	2940	2940	2940	0
21	20241007	185500	757583420	2940	2940	2940	2940	0
22	20241007	185400	757583420	2940	2940	2940	2940	0
23	20241007	185300	757583420	2940	2940	2940	2940	0
24	20241007	185200	757583420	2940	2940	2940	2940	0
25	20241007	185100	757583420	2940	2940	2940	2940	0
26	20241007	185000	757583420	2940	2940	2940	2940	0
27	20241007	184900	757583420	2940	2940	2940	2940	0
28	20241007	184800	757583420	2940	2940	2940	2940	0
29	20241007	184700	757583420	2940	2940	2940	2940	0
30	20241007	184600	757583420	2940	2940	2940	2940	0
31	20241007	184500	757583420	2940	2940	2940	2940	0
32	20241007	184400	757583420	2940	2940	2940	2940	2894
33	20241007	184300	757583420	2940	2940	2940	2940	0
34	20241007	184200	757583420	2940	2940	2940	2940	0
35	20241007	184100	757583420	2940	2940	2940	2940	0
36	20241007	184000	757583420	2940	2940	2940	2940	0
37	20241007	183900	757583420	2940	2940	2940	2940	0
38	20241007	183800	757583420	2940	2940	2940	2940	0
39	20241007	183700	757583420	2940	2940	2940	2940	0
40	20241007	183600	757583420	2940	2940	2940	2940	0
41	20241007	183500	757583420	2940	2940	2940	2940	0
42	20241007	183400	757583420	2940	2940	2940	2940	0
43	20241007	183300	757583420	2940	2940	2940	2940	0
44	20241007	183200	757583420	2940	2940	2940	2940	0
45	20241007	183100	757583420	2940	2940	2940	2940	0
46	20241007	183000	757583420	2940	2940	2940	2940	0
47	20241007	182900	757583420	2940	2940	2940	2940	0
48	20241007	182800	757583420	2940	2940	2940	2940	0
49	20241007	182700	757583420	2940	2940	2940	2940	0
50	20241007	182600	757583420	2940	2940	2940	2940	0
51	20241007	182500	757583420	2940	2940	2940	2940	0
52	20241007	182400	757583420	2940	2940	2940	2940	0
53	20241007	182300	757583420	2940	2940	2940	2940	0
54	20241007	182200	757583420	2940	2940	2940	2940	0
55	20241007	182100	757583420	2940	2940	2940	2940	0
56	20241007	182000	757583420	2940	2940	2940	2940	0
57	20241007	181900	757583420	2940	2940	2940	2940	0
58	20241007	181800	757583420	2940	2940	2940	2940	0
59	20241007	181700	757583420	2940	2940	2940	2940	0
60	20241007	181600	757583420	2940	2940	2940	2940	0
61	20241007	181500	757583420	2940	2940	2940	2940	0
62	20241007	181400	757583420	2940	2940	2940	2940	2894
63	20241007	181300	757583420	2940	2940	2940	2940	0
64	20241007	181200	757583420	2940	2940	2940	2940	0
65	20241007	181100	757583420	2940	2940	2940	2940	0
66	20241007	181000	757583420	2940	2940	2940	2940	0
67	20241007	180900	757583420	2940	2940	2940	2940	0
68	20241007	180800	757583420	2940	2940	2940	2940	0
69	20241007	180700	757583420	2940	2940	2940	2940	0
70	20241007	180600	757583420	2940	2940	2940	2940	0
71	20241007	180500	757583420	2940	2940	2940	2940	0
72	20241007	180400	757583420	2940	2940	2940	2940	0
73	20241007	180300	757583420	2940	2940	2940	2940	0
74	20241007	180200	757583420	2940	2940	2940	2940	0
75	20241007	180100	757583420	2940	2940	2940	2940	0
76	20241007	180000	757583420	2940	2940	2940	2940	0
77	20241007	175900	757583420	2940	2940	2940	2940	0
78	20241007	175800	757583420	2940	2940	2940	2940	0
79	20241007	175700	757583420	2940	2940	2940	2940	0
80	20241007	175600	757583420	2940	2940	2940	2940	0
81	20241007	175500	757583420	2940	2940	2940	2940	0
82	20241007	175400	757583420	2940	2940	2940	2940	0
83	20241007	175300	757583420	2940	2940	2940	2940	0
84	20241007	175200	757583420	2940	2940	2940	2940	0
85	20241007	175100	757583420	2940	2940	2940	2940	0
86	20241007	175000	757583420	2940	2940	2940	2940	0
87	20241007	174900	757583420	2940	2940	2940	2940	0
88	20241007	174800	757583420	2940	2940	2940	2940	0
89	20241007	174700	757583420	2940	2940	2940	2940	0
90	20241007	174600	757583420	2940	2940	2940	2940	0
91	20241007	174500	757583420	2940	2940	2940	2940	0
92	20241007	174400	757583420	2940	2940	2940	2940	2894
93	20241007	174300	757583420	2940	2940	2940	2940	0
94	20241007	174200	757583420	2940	2940	2940	2940	0
95	20241007	174100	757583420	2940	2940	2940	2940	0
96	20241007	174000	757583420	2940	2940	2940	2940	0
97	20241007	173900	757583420	2940	2940	2940	2940	0
98	20241007	173800	757583420	2940	2940	2940	2940	0
99	20241007	173700	757583420	2940	2940	2940	2940	0
100	20241007	173600	757583420	2940	2940	2940	2940	0
101	20241007	173500	757583420	2940	2940	2940	2940	0
102	20241007	173400	757583420	2940	2940	2940	2940	0
103	20241007	173300	757583420	2940	2940	2940	2940	0
104	20241007	173200	757583420	2940	2940	2940	2940	0
105	20241007	173100	757583420	2940	2940	2940	2940	0
106	20241007	173000	757583420	2940	2940	2940	2940	0
107	20241007	172900	757583420	2940	2940	2940	2940	0
108	20241007	172800	757583420	2940	2940	2940	2940	0
109	20241007	172700	757583420	2940	2940	2940	2940	0
110	20241007	172600	757583420	2940	2940	2940	2940	0
111	20241007	172500	757583420	2940	2940	2940	2940	0
112	20241007	172400	757583420	2940	2940	2940	2940	0
113	20241007	172300	757583420	2940	2940	2940	2940	0
114	20241007	172200	757583420	2940	2940	2940	2940	0
115	20241007	172100	757583420	2940	2940	2940	2940	0
116	20241007	172000	757583420	2940	2940	2940	2940	0
117	20241007	171900	757583420	2940	2940	2940	2940	0
118	20241007	171800	757583420	2940	2940	2940	2940	0
119	20241007	171700	757583420	2940	2940	2940	2940	0
120	20241007	171600	757583420	2940	2940	2940	2940	0
121	20241007	171500	757583420	2940	2940	2940	2940	0
122	20241007	171400	757583420	2940	2940	2940	2940	2894
123	20241007	171300	757583420	2940	2940	2940	2940	0
124	20241007	171200	757583420	2940	2940	2940	2940	0
125	20241007	171100	757583420	2940	2940	2940	2940	0
126	20241007	171000	757583420	2940	2940	2940	2940	0
127	20241007	170900	757583420	2940	2940	2940	2940	0
128	20241007	170800	757583420	2940	2940	2940	2940	0
129	20241007	170700	757583420	2940	2940	2940	2940	0
130	20241007	170600	757583420	2940	2940	2940	2940	0
131	20241007	170500	757583420	2940	2940	2940	2940	0
132	20241007	170400	757583420	2940	2940	2940	2940	0
133	20241007	170300	757583420	2940	2940	2940	2940	0
134	20241007	170200	757583420	2940	2940	2940	2940	0
135	20241007	170100	757583420	2940	2940	2940	2940	0
136	20241007	170000	757583420	2940	2940	2940	2940	0
137	20241007	165900	757583420	2940	2940	2940	2940	0
138	20241007	165800	757583420	2940	2940	2940	2940	0
139	20241007	165700	757583420	2940	2940	2940	2940	0
140	20241007	165600	757583420	2940	2940	2940	2940	0
141	20241007	165500	757583420	2940	2940	2940	2940	0
142	20241007	165400	757583420	2940	2940	2940	2940	0
143	20241007	165300	757583420	2940	2940	2940	2940	0
144	20241007	165200	757583420	2940	2940	2940	2940	0
145	20241007	165100	757583420	2940	2940	2940	2940	0
146	20241007	165000	757583420	2940	2940	2940	2940	0
147	20241007	164900	757583420	2940	2940	2940	2940	0
148	20241007	164800	757583420	2940	2940	2940	2940	0
149	20241007	164700	757583420	2940	2940	2940	2940	0
150	20241007	164600	757583420	2940	2940	2940	2940	0
151	20241007	164500	757583420	2940	2940	2940	2940	0
152	20241007	164400	757583420	2940	2940	2940	2940	2894
153	20241007	164300	757583420	2940	2940	2940	2940	0
154	20241007	164200	757583420	2940	2940	2940	2940	0
155	20241007	164100	757583420	2940	2940	2940	2940	0
156	20241007	164000	757583420	2940	2940	2940	2940	0
157	20241007	163900	757583420	2940	2940	2940	2940	0
158	20241007	163800	757583420	2940	2940	2940	2940	0
159	20241007	163700	757583420	2940	2940	2940	2940	0
160	20241007	163600	757583420	2940	2940	2940	2940	0
161	20241007	163500	757583420	2940	2940	2940	2940	0
162	20241007	163400	757583420	2940	2940	2940	2940	0
163	20241007	163300	757583420	2940	2940	2940	2940	0
164	20241007	163200	757583420	2940	2940	2940	2940	0
165	20241007	163100	757583420	2940	2940	2940	2940	0
166	20241007	163000	757583420	2940	2940	2940	2940	0
167	20241007	162900	757583420	2940	2940	2940	2940	0
168	20241007	162800	757583420	2940	2940	2940	2940	0
169	20241007	162700	757583420	2940	2940	2940	2940	0
170	20241007	162600	757583420	2940	2940	2940	2940	0
171	20241007	162500	757583420	2940	2940	2940	2940	0
172	20241007	162400	757583420	2940	2940	2940	2940	0
173	20241007	162300	757583420	2940	2940	2940	2940	0
174	20241007	162200	757583420	2940	2940	2940	2940	0
175	20241007	162100	757583420	2940	2940	2940	2940	0
176	20241007	162000	757583420	2940	2940	2940	2940	0
177	20241007	161900	757583420	2940	2940	2940	2940	0
178	20241007	161800	757583420	2940	2940	2940	2940	0
179	20241007	161700	757583420	2940	2940	2940	2940	0
180	20241007	161600	757583420	2940	2940	2940	2940	0
181	20241007	161500	757583420	2940	2940	2940	2940	0
182	20241007	161400	757583420	2940	2940	2940	2940	2894
183	20241007	161300	757583420	2940	2940	2940	2940	0
184	20241007	161200	757583420	2940	2940	2940	2940	0
185	20241007	161100	757583420	2940	2940	2940	2940	0
186	20241007	161000	757583420	2940	2940	2940	2940	0
187	20241007	160900	757583420	2940	2940	2940	2940	0
188	20241007	160800	757583420	2940	2940	2940	2940	0
189	20241007	160700	757583420	2940	2940	2940	2940	0
190	20241007	160600	757583420	2940	2940	2940	2940	0
191	20241007	160500	757583420	2940	2940	2940	2940	0
192	20241007	160400	757583420	2940	2940	2940	2940	0
193	20241007	160300	757583420	2940	2940	2940	2940	0
194	20241007	160200	757583420	2940	2940	2940	2940	0
195	20241007	160100	757583420	2940	2940	2940	2940	0
196	20241007	160000	757583420	2940	2940	2940	2940	0
197	20241007	155900	757583420	2940	2940	2940	2940	0
198	20241007	155800	757583420	2940	2940	2940	2940	0
199	20241007	155700	757583420	2940	2940	2940	2940	0
200	20241007	155600	757583420	2940	2940	2940	2940	0
201	20241007	155500	757583420	2940	2940	2940	2940	0
202	20241007	155400	757583420	2940	2940	2940	2940	0
203	20241007	155300	757583420	2940	2940	2940	2940	0
204	20241007	155200	757583420	2940	2940	2940	2940	0
205	20241007	155100	757583420	2940	2940	2940	2940	0
206	20241007	155000	757583420	2940	2940	2940	2940	0
207	20241007	154900	757583420	2940	2940	2940	2940	0
208	20241007	154800	757583420	2940	2940	2940	2940	0
209	20241007	154700	757583420	2940	2940	2940	2940	0
210	20241007	154600	757583420	2940	2940	2940	2940	0
211	20241007	154500	757583420	2940	2940	2940	2940	0
212	20241007	154400	757583420	2940	2940	2940	2940	2894
213	20241007	154300	757583420	2940	2940	2940	2940	0
214	20241007	154200	757583420	2940	2940	2940	2940	0
215	20241007	154100	757583420	2940	2940	2940	2940	0
216	20241007	154000	757583420	2940	2940	2940	2940	0
217	20241007	153900	757583420	2940	2940	2940	2940	0
218	20241007	153800	757583420	2940	2940	2940	2940	0
219	20241007	153700	757583420	2940	2940	2940	2940	0
220	20241007	153600	757583420	2940	2940	2940	2940	0
221	20241007	153500	757583420	2940	2940	2940	2940	0
222	20241007	153400	757583420	2940	2940	2940	2940	0
223	20241007	153300	757583420	2940	2940	2940	2940	0
224	20241007	153200	757583420	2940	2940	2940	2940	0
225	20241007	153100	757583420	2940	2940	2940	2940	0
226	20241007	153000	757583420	2940	2940	2940	2940	2894
227	20241007	152900	749075060	2960	2960	2960	2960	0
228	20241007	152800	749075060	2960	2960	2960	2960	0
229	20241007	152700	749075060	2960	2960	2960	2960	0
230	20241007	152600	749075060	2960	2960	2960	2960	0
231	20241007	152500	749075060	2960	2960	2960	2960	0
232	20241007	152400	749075060	2960	2960	2960	2960	0
233	20241007	152300	749075060	2960	2960	2960	2960	0
234	20241007	152200	749075060	2960	2960	2960	2960	0
235	20241007	152100	749075060	2960	2960	2960	2960	0
236	20241007	152000	749075060	2960	2960	2960	2960	0
237	20241007	151900	749075060	2960	2960	2960	2940	1836
238	20241007	151800	743669205	2945	2950	2960	2945	1002
239	20241007	151700	740718205	2960	2950	2960	2950	166
240	20241007	151600	740228485	2960	2945	2960	2945	11
241	20241007	151500	740196075	2945	2945	2945	2945	346
242	20241007	151400	739177105	2945	2950	2950	2945	69
243	20241007	151300	738973590	2945	2945	2950	2940	1906
244	20241007	151200	733363455	2945	2955	2955	2945	515
245	20241007	151100	731846635	2955	2955	2955	2955	51
246	20241007	151000	731695930	2940	2945	2945	2940	2328
247	20241007	150900	724848735	2960	2960	2960	2960	3
248	20241007	150800	724839855	2940	2960	2960	2940	10741
249	20241007	150700	693197285	2965	2965	2965	2965	25
250	20241007	150600	693123160	2960	2960	2960	2960	60
251	20241007	150500	692945560	2960	2960	2960	2960	0
252	20241007	150400	692945560	2960	2960	2960	2960	120
253	20241007	150300	692590360	2960	2960	2960	2960	50
254	20241007	150200	692442360	2960	2960	2960	2960	49
255	20241007	150100	692297320	2960	2960	2960	2960	235
256	20241007	150000	691601720	2965	2965	2965	2965	0
257	20241007	145900	691601720	2965	2965	2965	2965	3
258	20241007	145800	691592825	2965	2965	2965	2965	1038
259	20241007	145700	688515155	2970	2970	2970	2970	0
260	20241007	145600	688515155	2970	2970	2970	2970	87
261	20241007	145500	688256765	2970	2970	2970	2970	15
262	20241007	145400	688212215	2970	2965	2970	2965	540
263	20241007	145300	686610995	2970	2970	2970	2970	0
264	20241007	145200	686610995	2970	2965	2970	2965	6
265	20241007	145100	686593180	2965	2965	2965	2965	744
266	20241007	145000	684387220	2970	2970	2970	2970	4
267	20241007	144900	684375340	2970	2970	2970	2970	1
268	20241007	144800	684372370	2965	2965	2965	2965	2141
269	20241007	144700	678024305	2965	2965	2965	2965	0
270	20241007	144600	678024305	2965	2965	2965	2965	471
271	20241007	144500	676627790	2965	2965	2965	2965	2071
272	20241007	144400	670487275	2970	2970	2970	2970	0
273	20241007	144300	670487275	2970	2970	2970	2970	50
274	20241007	144200	670338775	2970	2970	2970	2970	1
275	20241007	144100	670335805	2970	2970	2970	2965	367
276	20241007	144000	669245840	2970	2970	2970	2970	36
277	20241007	143900	669138920	2965	2965	2965	2965	300
278	20241007	143800	668249420	2970	2970	2970	2970	0
279	20241007	143700	668249420	2970	2970	2970	2970	1
280	20241007	143600	668246450	2965	2965	2965	2965	100
281	20241007	143500	667949950	2965	2965	2965	2965	434
282	20241007	143400	666663140	2965	2965	2965	2965	1073
283	20241007	143300	663481695	2965	2960	2965	2960	38
284	20241007	143200	663369210	2960	2960	2960	2960	50
285	20241007	143100	663221210	2960	2960	2960	2960	0
286	20241007	143000	663221210	2960	2960	2960	2960	397
287	20241007	142900	662046090	2960	2960	2960	2960	2
288	20241007	142800	662040170	2960	2965	2965	2960	4
289	20241007	142700	662028320	2965	2965	2965	2965	0
290	20241007	142600	662028320	2965	2965	2965	2965	0
291	20241007	142500	662028320	2965	2965	2965	2965	3374
292	20241007	142400	652024410	2970	2970	2970	2970	0
293	20241007	142300	652024410	2970	2970	2970	2970	198
294	20241007	142200	651436350	2965	2965	2965	2965	77
295	20241007	142100	651208045	2965	2965	2965	2965	0
296	20241007	142000	651208045	2965	2965	2965	2965	0
297	20241007	141900	651208045	2965	2965	2965	2965	0
298	20241007	141800	651208045	2965	2965	2965	2965	15
299	20241007	141700	651163570	2965	2965	2965	2965	717
300	20241007	141600	649037665	2965	2965	2965	2965	100
301	20241007	141500	648741165	2965	2965	2965	2965	45
302	20241007	141400	648607740	2965	2965	2965	2965	100
303	20241007	141300	648311240	2965	2965	2965	2965	0
304	20241007	141200	648311240	2965	2950	2965	2950	166
305	20241007	141100	647821525	2950	2950	2950	2950	0
306	20241007	141000	647821525	2950	2950	2950	2950	7487
307	20241007	140900	625734875	2955	2960	2960	2955	1680
308	20241007	140800	620767870	2965	2965	2965	2965	100
309	20241007	140700	620471370	2965	2965	2965	2965	1
310	20241007	140600	620468405	2965	2965	2965	2965	47
311	20241007	140500	620329050	2965	2965	2965	2965	0
312	20241007	140400	620329050	2965	2965	2965	2965	0
313	20241007	140300	620329050	2965	2965	2965	2965	50
314	20241007	140200	620180800	2960	2960	2960	2960	207
315	20241007	140100	619568080	2965	2965	2965	2965	200
316	20241007	140000	618975080	2960	2960	2960	2960	0
317	20241007	135900	618975080	2960	2960	2960	2960	1000
318	20241007	135800	616015080	2965	2965	2965	2960	1310
319	20241007	135700	612135930	2965	2965	2965	2965	390
320	20241007	135600	610979580	2965	2965	2965	2965	0
321	20241007	135500	610979580	2965	2965	2965	2965	208
322	20241007	135400	610362860	2965	2965	2965	2965	0
323	20241007	135300	610362860	2965	2965	2965	2965	8
324	20241007	135200	610339140	2960	2965	2965	2960	170
325	20241007	135100	609835740	2965	2965	2965	2965	0
326	20241007	135000	609835740	2965	2965	2965	2965	141
327	20241007	134900	609417675	2965	2965	2965	2965	0
328	20241007	134800	609417675	2965	2965	2965	2965	0
329	20241007	134700	609417675	2965	2965	2965	2965	1
330	20241007	134600	609414710	2955	2955	2955	2955	0
331	20241007	134500	609414710	2955	2955	2955	2955	0
332	20241007	134400	609414710	2955	2955	2955	2955	0
333	20241007	134300	609414710	2955	2955	2955	2955	0
334	20241007	134200	609414710	2955	2970	2970	2955	4586
335	20241007	134100	595849050	2970	2970	2970	2970	17
336	20241007	134000	595798560	2960	2960	2960	2960	50
337	20241007	133900	595650560	2960	2960	2960	2960	0
338	20241007	133800	595650560	2960	2960	2960	2960	0
339	20241007	133700	595650560	2960	2960	2960	2960	67
340	20241007	133600	595452240	2965	2965	2965	2965	103
341	20241007	133500	595146845	2970	2965	2970	2965	76
342	20241007	133400	594921325	2965	2965	2965	2965	50
343	20241007	133300	594773075	2965	2965	2965	2965	20
344	20241007	133200	594713775	2970	2970	2970	2970	114
345	20241007	133100	594375195	2970	2970	2970	2970	0
346	20241007	133000	594375195	2970	2970	2970	2970	0
347	20241007	132900	594375195	2970	2970	2970	2970	437
348	20241007	132800	593077305	2970	2970	2970	2970	0
349	20241007	132700	593077305	2970	2970	2970	2970	492
350	20241007	132600	591616065	2970	2970	2975	2970	680
351	20241007	132500	589593865	2970	2960	2970	2960	5384
352	20241007	132400	573609745	2965	2965	2965	2965	2
353	20241007	132300	573603815	2965	2965	2965	2965	20
354	20241007	132200	573544515	2965	2965	2965	2965	0
355	20241007	132100	573544515	2965	2965	2965	2965	0
356	20241007	132000	573544515	2965	2965	2965	2965	1
357	20241007	131900	573541550	2955	2955	2955	2955	411
358	20241007	131800	572327045	2955	2955	2955	2955	0
359	20241007	131700	572327045	2955	2955	2955	2955	8156
360	20241007	131600	548226065	2955	2955	2955	2955	638
361	20241007	131500	546340775	2950	2950	2950	2950	0
362	20241007	131400	546340775	2950	2950	2950	2950	1618
363	20241007	131300	541567675	2955	2955	2955	2955	4
364	20241007	131200	541555855	2955	2955	2955	2950	999
365	20241007	131100	538603965	2960	2960	2960	2960	0
366	20241007	131000	538603965	2960	2965	2965	2960	432
367	20241007	130900	537324425	2965	2965	2965	2965	60
368	20241007	130800	537146525	2965	2965	2965	2965	0
369	20241007	130700	537146525	2965	2965	2965	2965	0
370	20241007	130600	537146525	2965	2965	2965	2965	76
371	20241007	130500	536921185	2960	2960	2960	2960	37
372	20241007	130400	536811665	2960	2960	2960	2960	6
373	20241007	130300	536793905	2960	2960	2960	2960	0
374	20241007	130200	536793905	2960	2960	2960	2960	9
375	20241007	130100	536767265	2960	2960	2960	2960	110
376	20241007	130000	536441665	2960	2960	2960	2960	8
377	20241007	125900	536417985	2960	2965	2965	2960	104
378	20241007	125800	536109775	2970	2970	2970	2970	0
379	20241007	125700	536109775	2970	2970	2970	2970	1
380	20241007	125600	536106805	2955	2955	2955	2955	0
381	20241007	125500	536106805	2955	2955	2955	2955	0
382	20241007	125400	536106805	2955	2955	2955	2955	161
383	20241007	125300	535631050	2955	2965	2965	2955	3373
384	20241007	125200	525660780	2970	2970	2970	2970	5
385	20241007	125100	525645930	2970	2970	2970	2970	3
386	20241007	125000	525637020	2970	2970	2970	2970	0
387	20241007	124900	525637020	2970	2970	2970	2970	10
388	20241007	124800	525607320	2970	2970	2970	2970	2665
389	20241007	124700	517692270	2970	2970	2970	2970	0
390	20241007	124600	517692270	2970	2970	2970	2970	33
391	20241007	124500	517594260	2970	2970	2970	2970	0
392	20241007	124400	517594260	2970	2970	2970	2970	6
393	20241007	124300	517576440	2970	2970	2970	2970	50
394	20241007	124200	517427940	2970	2970	2970	2970	155
395	20241007	124100	516967590	2970	2970	2970	2970	10
396	20241007	124000	516937890	2970	2955	2970	2955	2340
397	20241007	123900	510008800	2955	2955	2960	2955	749
398	20241007	123800	507795470	2960	2960	2960	2960	0
399	20241007	123700	507795470	2960	2960	2960	2960	0
400	20241007	123600	507795470	2960	2960	2960	2960	626
401	20241007	123500	505942510	2960	2960	2960	2960	1
402	20241007	123400	505939550	2960	2960	2960	2960	18
403	20241007	123300	505886270	2960	2960	2960	2960	0
404	20241007	123200	505886270	2960	2960	2960	2960	7
405	20241007	123100	505865550	2960	2960	2960	2960	0
406	20241007	123000	505865550	2960	2960	2960	2960	3
407	20241007	122900	505856670	2960	2960	2960	2960	36
408	20241007	122800	505750110	2960	2960	2960	2960	56
409	20241007	122700	505584350	2960	2960	2960	2960	3353
410	20241007	122600	495659470	2960	2960	2960	2960	0
411	20241007	122500	495659470	2960	2960	2960	2960	0
412	20241007	122400	495659470	2960	2960	2960	2960	4092
413	20241007	122300	483547150	2960	2960	2960	2960	0
414	20241007	122200	483547150	2960	2960	2960	2960	20
415	20241007	122100	483487950	2960	2960	2960	2960	100
416	20241007	122000	483191950	2955	2955	2955	2955	0
417	20241007	121900	483191950	2955	2955	2955	2955	0
418	20241007	121800	483191950	2955	2955	2955	2955	0
419	20241007	121700	483191950	2955	2955	2955	2955	0
420	20241007	121600	483191950	2955	2955	2955	2955	1
421	20241007	121500	483188995	2960	2960	2960	2960	0
422	20241007	121400	483188995	2960	2960	2960	2960	11
423	20241007	121300	483156435	2960	2955	2960	2955	8
424	20241007	121200	483132760	2960	2960	2960	2960	35
425	20241007	121100	483029160	2960	2960	2960	2960	0
426	20241007	121000	483029160	2960	2960	2960	2960	11
427	20241007	120900	482996600	2955	2955	2955	2955	0
428	20241007	120800	482996600	2955	2955	2955	2955	24
429	20241007	120700	482925680	2955	2955	2955	2955	0
430	20241007	120600	482925680	2955	2955	2955	2955	1
431	20241007	120500	482922725	2955	2955	2955	2955	0
432	20241007	120400	482922725	2955	2955	2955	2955	100
433	20241007	120300	482627225	2955	2955	2955	2955	0
434	20241007	120200	482627225	2955	2955	2955	2955	639
435	20241007	120100	480738980	2955	2955	2955	2955	0
436	20241007	120000	480738980	2955	2955	2955	2955	300
437	20241007	115900	479852480	2960	2960	2960	2960	1
438	20241007	115800	479849520	2960	2960	2960	2960	1
439	20241007	115700	479846560	2960	2960	2960	2960	0
440	20241007	115600	479846560	2960	2960	2960	2960	6
441	20241007	115500	479828800	2955	2955	2955	2955	452
442	20241007	115400	478493140	2960	2955	2960	2955	20
443	20241007	115300	478433990	2955	2955	2955	2955	0
444	20241007	115200	478433990	2955	2960	2960	2955	2991
445	20241007	115100	469581015	2960	2960	2960	2960	93
446	20241007	115000	469305735	2960	2960	2960	2960	5
447	20241007	114900	469290935	2960	2960	2960	2960	2
448	20241007	114800	469285015	2955	2960	2960	2955	1001
449	20241007	114700	466323680	2965	2965	2965	2965	13
450	20241007	114600	466285135	2960	2960	2960	2960	0
451	20241007	114500	466285135	2960	2960	2960	2960	250
452	20241007	114400	465545135	2960	2965	2965	2960	1000
453	20241007	114300	462584480	2965	2965	2965	2965	17
454	20241007	114200	462534075	2965	2965	2965	2965	0
455	20241007	114100	462534075	2965	2965	2965	2965	300
456	20241007	114000	461644575	2965	2965	2965	2965	445
457	20241007	113900	460325150	2965	2960	2965	2960	119
458	20241007	113800	459972410	2960	2960	2960	2960	100
459	20241007	113700	459676410	2960	2960	2960	2960	30
460	20241007	113600	459587610	2955	2955	2955	2955	500
461	20241007	113500	458110110	2955	2955	2955	2955	108
462	20241007	113400	457790970	2955	2955	2955	2955	10
463	20241007	113300	457761420	2955	2960	2960	2955	885
464	20241007	113200	455145320	2960	2960	2960	2960	315
465	20241007	113100	454212920	2960	2960	2960	2960	75
466	20241007	113000	453990920	2955	2960	2960	2955	75
467	20241007	112900	453769290	2960	2955	2960	2950	226
468	20241007	112800	453101450	2955	2955	2955	2955	17
469	20241007	112700	453051215	2955	2955	2955	2955	0
470	20241007	112600	453051215	2955	2955	2955	2955	83
471	20241007	112500	452805950	2955	2960	2960	2955	26
472	20241007	112400	452728995	2950	2960	2960	2950	3101
473	20241007	112300	443581035	2960	2960	2960	2960	0
474	20241007	112200	443581035	2960	2960	2960	2960	0
475	20241007	112100	443581035	2960	2950	2960	2950	100
476	20241007	112000	443285505	2950	2950	2950	2950	360
477	20241007	111900	442223505	2955	2955	2955	2955	5
478	20241007	111800	442208730	2955	2955	2955	2955	116
479	20241007	111700	441865950	2960	2955	2960	2950	527
480	20241007	111600	440309335	2955	2955	2955	2955	160
481	20241007	111500	439836535	2955	2960	2960	2955	1535
482	20241007	111400	435300375	2960	2965	2965	2960	3379
483	20241007	111300	425298345	2965	2965	2965	2965	0
484	20241007	111200	425298345	2965	2965	2965	2965	1636
485	20241007	111100	420447605	2965	2970	2970	2965	446
486	20241007	111000	419123165	2970	2970	2970	2970	10
487	20241007	110900	419093465	2975	2975	2975	2975	1
488	20241007	110800	419090490	2960	2980	2980	2960	66
489	20241007	110700	418894900	2970	2970	2970	2970	0
490	20241007	110600	418894900	2970	2980	2980	2970	317
491	20241007	110500	417953260	2970	2970	2970	2970	1
492	20241007	110400	417950290	2970	2980	2980	2970	64
493	20241007	110300	417760160	2980	2980	2980	2980	20
494	20241007	110200	417700560	2960	2960	2960	2960	68
495	20241007	110100	417499280	2960	2980	2980	2960	130
496	20241007	110000	417113880	2980	2980	2980	2955	1019
497	20241007	105900	414100750	2980	2980	2980	2980	0
498	20241007	105800	414100750	2980	2980	2980	2980	67
499	20241007	105700	413901090	2985	2985	2985	2985	30
500	20241007	105600	413811540	2985	2970	2985	2970	2300
501	20241007	105500	406951790	2955	2955	2955	2955	0
502	20241007	105400	406951790	2955	2955	2955	2955	13
503	20241007	105300	406913375	2955	2955	2955	2955	200
504	20241007	105200	406322375	2955	2965	2965	2955	2457
505	20241007	105100	399056895	2965	2965	2965	2965	0
506	20241007	105000	399056895	2965	2965	2965	2965	10024
507	20241007	104900	369335735	2965	2965	2965	2965	1200
508	20241007	104800	365777735	2980	2985	2985	2965	5835
509	20241007	104700	348436775	2975	2980	2980	2975	1051
510	20241007	104600	345305045	2980	2980	2980	2980	1
511	20241007	104500	345302065	2970	2970	2970	2970	10
512	20241007	104400	345272365	2970	2970	2970	2970	0
513	20241007	104300	345272365	2970	2970	2970	2970	0
514	20241007	104200	345272365	2970	2975	2975	2970	2366
515	20241007	104100	338238955	2980	2980	2980	2980	4
516	20241007	104000	338227035	2975	2975	2975	2975	100
517	20241007	103900	337929535	2975	2975	2975	2975	0
518	20241007	103800	337929535	2975	2975	2975	2975	0
519	20241007	103700	337929535	2975	2975	2975	2975	208
520	20241007	103600	337310735	2980	2980	2980	2980	6
521	20241007	103500	337292855	2980	2985	2985	2980	451
522	20241007	103400	335948855	2990	2990	2990	2990	3
523	20241007	103300	335939885	2990	2990	2990	2990	9
524	20241007	103200	335912975	2990	2990	2990	2990	0
525	20241007	103100	335912975	2990	2990	2990	2990	200
526	20241007	103000	335314975	2990	2990	2990	2990	0
527	20241007	102900	335314975	2990	2990	2990	2990	1000
528	20241007	102800	332324975	2990	2990	2990	2990	0
529	20241007	102700	332324975	2990	2990	2990	2990	100
530	20241007	102600	332025975	2990	2990	2990	2990	0
531	20241007	102500	332025975	2990	2980	2990	2975	51
532	20241007	102400	331874145	2990	2990	2990	2990	0
533	20241007	102300	331874145	2990	2990	2990	2990	0
534	20241007	102200	331874145	2990	2985	2990	2985	117
535	20241007	102100	331524495	2990	2990	2990	2990	20
536	20241007	102000	331464695	2975	2975	2975	2975	0
537	20241007	101900	331464695	2975	2975	2975	2975	20
538	20241007	101800	331405195	2975	2990	2990	2975	2240
539	20241007	101700	324734090	2985	2985	2990	2985	39
540	20241007	101600	324617670	2990	2990	2990	2990	170
541	20241007	101500	324109370	2990	2990	2990	2985	207
542	20241007	101400	323491440	2990	2990	2990	2990	0
543	20241007	101300	323491440	2990	2985	2990	2985	310
544	20241007	101200	322566085	2990	2990	2990	2990	116
545	20241007	101100	322219245	2990	2990	2990	2990	174
546	20241007	101000	321698985	2990	2990	2990	2990	930
547	20241007	100900	318918285	2990	2990	2990	2990	23
548	20241007	100800	318849515	2990	2990	2990	2985	128
549	20241007	100700	318467420	2990	2990	2990	2990	12
550	20241007	100600	318431540	2990	2990	2990	2990	100
551	20241007	100500	318132540	2990	2990	2990	2990	150
552	20241007	100400	317684040	2990	2990	2990	2990	108
553	20241007	100300	317361120	2990	2990	2990	2990	118
554	20241007	100200	317008300	2985	2990	2990	2985	417
555	20241007	100100	315761555	2990	2990	2990	2990	405
556	20241007	100000	314550605	2980	2990	2990	2980	179
557	20241007	095900	314015445	2980	2990	2990	2980	582
558	20241007	095800	312280785	2980	2980	2980	2980	882
559	20241007	095700	309652425	2980	2980	2980	2980	54
560	20241007	095600	309491505	2980	2980	2980	2980	0
561	20241007	095500	309491505	2980	2980	2980	2980	10
562	20241007	095400	309461705	2980	2980	2980	2980	0
563	20241007	095300	309461705	2980	2980	2985	2980	512
564	20241007	095200	307935915	2980	2980	2980	2980	200
565	20241007	095100	307339915	2980	2980	2980	2980	23
566	20241007	095000	307271375	2980	2980	2980	2980	37
567	20241007	094900	307161115	2980	2975	2980	2975	564
568	20241007	094800	305481715	2980	2975	2980	2975	1001
569	20241007	094700	302498740	2980	2980	2980	2980	14
570	20241007	094600	302457020	2970	2980	2985	2970	765
571	20241007	094500	300179610	2980	2980	2980	2980	559
572	20241007	094400	298513790	2980	2980	2980	2980	502
573	20241007	094300	297017830	2980	2980	2980	2980	49
574	20241007	094200	296871810	2980	2970	2980	2970	159
575	20241007	094100	296398990	2980	2980	2980	2980	176
576	20241007	094000	295874510	2980	2970	2980	2970	105
577	20241007	093900	295561645	2970	2970	2970	2970	1548
578	20241007	093800	290964085	2965	2965	2965	2965	56
579	20241007	093700	290798045	2970	2970	2970	2965	3150
580	20241007	093600	281457625	2970	2970	2970	2970	2347
581	20241007	093500	274487035	2980	2980	2980	2970	2803
582	20241007	093400	266159075	2990	2990	2990	2990	1
583	20241007	093300	266156085	2970	2985	2985	2970	905
584	20241007	093200	263454885	2985	2985	2985	2985	50
585	20241007	093100	263305635	2990	2990	2990	2990	0
586	20241007	093000	263305635	2990	2990	2990	2990	3
587	20241007	092900	263296665	2970	2970	2970	2970	323
588	20241007	092800	262337355	2970	2980	2980	2965	10468
589	20241007	092700	231257320	2990	2985	2990	2985	1464
590	20241007	092600	226881765	2985	2985	2985	2985	396
591	20241007	092500	225699705	2990	2990	2990	2990	0
592	20241007	092400	225699705	2990	2980	2990	2980	1356
593	20241007	092300	221648415	2980	2980	2980	2980	1001
594	20241007	092200	218665435	2965	2980	2980	2965	1536
595	20241007	092100	214107725	2980	2980	2980	2980	585
596	20241007	092000	212364425	2980	2985	2985	2980	4325
597	20241007	091900	199467805	2985	2990	2990	2985	1476
598	20241007	091800	195061095	2990	2995	2995	2990	286
599	20241007	091700	194205705	2995	2995	2995	2990	1169
600	20241007	091600	190709130	2990	3000	3000	2990	8633
601	20241007	091500	164864515	3005	3005	3005	3005	301
602	20241007	091400	163960010	3005	2995	3005	2995	379
603	20241007	091300	162821905	2995	2995	2995	2995	624
604	20241007	091200	160953025	2990	2995	2995	2990	1311
605	20241007	091100	157032695	2995	3000	3000	2995	63
606	20241007	091000	156843835	3000	3015	3015	3000	230
607	20241007	090900	156153385	3015	3015	3015	3015	8995
608	20241007	090800	129033460	3015	2990	3015	2990	14544
609	20241007	090700	85422395	2990	3005	3005	2990	2722
610	20241007	090600	77276915	3000	3005	3010	2995	2044
611	20241007	090500	71141125	3005	3000	3015	2990	2629
612	20241007	090400	63232695	3000	3015	3015	2990	2130
613	20241007	090300	56835755	3010	3030	3030	3010	2238
614	20241007	090200	50085885	3030	3030	3030	3015	885
615	20241007	090100	47407840	3030	3025	3045	3000	3703
616	20241007	090000	36229850	3025	3000	3050	3000	12040