KissMeData/001380/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	183400	1525980310	2950	2950	2950	2950	10626
3	20241007	183300	1525980310	2950	2950	2950	2950	0
4	20241007	183200	1525980310	2950	2950	2950	2950	0
5	20241007	183100	1525980310	2950	2950	2950	2950	0
6	20241007	183000	1525980310	2950	2950	2950	2950	0
7	20241007	182900	1525980310	2950	2950	2950	2950	0
8	20241007	182800	1525980310	2950	2950	2950	2950	0
9	20241007	182700	1525980310	2950	2950	2950	2950	0
10	20241007	182600	1525980310	2950	2950	2950	2950	0
11	20241007	182500	1525980310	2950	2950	2950	2950	0
12	20241007	182400	1525980310	2950	2950	2950	2950	0
13	20241007	182300	1525980310	2950	2950	2950	2950	0
14	20241007	182200	1525980310	2950	2950	2950	2950	0
15	20241007	182100	1525980310	2950	2950	2950	2950	0
16	20241007	182000	1525980310	2950	2950	2950	2950	0
17	20241007	181900	1525980310	2950	2950	2950	2950	0
18	20241007	181800	1525980310	2950	2950	2950	2950	0
19	20241007	181700	1525980310	2950	2950	2950	2950	0
20	20241007	181600	1525980310	2950	2950	2950	2950	0
21	20241007	181500	1525980310	2950	2950	2950	2950	0
22	20241007	181400	1525980310	2950	2950	2950	2950	0
23	20241007	181300	1525980310	2950	2950	2950	2950	0
24	20241007	181200	1525980310	2950	2950	2950	2950	0
25	20241007	181100	1525980310	2950	2950	2950	2950	0
26	20241007	181000	1525980310	2950	2950	2950	2950	0
27	20241007	180900	1525980310	2950	2950	2950	2950	0
28	20241007	180800	1525980310	2950	2950	2950	2950	0
29	20241007	180700	1525980310	2950	2950	2950	2950	0
30	20241007	180600	1525980310	2950	2950	2950	2950	0
31	20241007	180500	1525980310	2950	2950	2950	2950	0
32	20241007	180400	1525980310	2950	2950	2950	2950	10626
33	20241007	180300	1525980310	2950	2950	2950	2950	0
34	20241007	180200	1525980310	2950	2950	2950	2950	0
35	20241007	180100	1525980310	2950	2950	2950	2950	0
36	20241007	180000	1525980310	2950	2950	2950	2950	0
37	20241007	175900	1525980310	2950	2950	2950	2950	0
38	20241007	175800	1525980310	2950	2950	2950	2950	0
39	20241007	175700	1525980310	2950	2950	2950	2950	0
40	20241007	175600	1525980310	2950	2950	2950	2950	0
41	20241007	175500	1525980310	2950	2950	2950	2950	0
42	20241007	175400	1525980310	2950	2950	2950	2950	0
43	20241007	175300	1525980310	2950	2950	2950	2950	0
44	20241007	175200	1525980310	2950	2950	2950	2950	0
45	20241007	175100	1525980310	2950	2950	2950	2950	0
46	20241007	175000	1525980310	2950	2950	2950	2950	0
47	20241007	174900	1525980310	2950	2950	2950	2950	0
48	20241007	174800	1525980310	2950	2950	2950	2950	0
49	20241007	174700	1525980310	2950	2950	2950	2950	0
50	20241007	174600	1525980310	2950	2950	2950	2950	0
51	20241007	174500	1525980310	2950	2950	2950	2950	0
52	20241007	174400	1525980310	2950	2950	2950	2950	0
53	20241007	174300	1525980310	2950	2950	2950	2950	0
54	20241007	174200	1525980310	2950	2950	2950	2950	0
55	20241007	174100	1525980310	2950	2950	2950	2950	0
56	20241007	174000	1525980310	2950	2950	2950	2950	0
57	20241007	173900	1525980310	2950	2950	2950	2950	0
58	20241007	173800	1525980310	2950	2950	2950	2950	0
59	20241007	173700	1525980310	2950	2950	2950	2950	0
60	20241007	173600	1525980310	2950	2950	2950	2950	0
61	20241007	173500	1525980310	2950	2950	2950	2950	0
62	20241007	173400	1525980310	2950	2950	2950	2950	10626
63	20241007	173300	1525980310	2950	2950	2950	2950	0
64	20241007	173200	1525980310	2950	2950	2950	2950	0
65	20241007	173100	1525980310	2950	2950	2950	2950	0
66	20241007	173000	1525980310	2950	2950	2950	2950	0
67	20241007	172900	1525980310	2950	2950	2950	2950	0
68	20241007	172800	1525980310	2950	2950	2950	2950	0
69	20241007	172700	1525980310	2950	2950	2950	2950	0
70	20241007	172600	1525980310	2950	2950	2950	2950	0
71	20241007	172500	1525980310	2950	2950	2950	2950	0
72	20241007	172400	1525980310	2950	2950	2950	2950	0
73	20241007	172300	1525980310	2950	2950	2950	2950	0
74	20241007	172200	1525980310	2950	2950	2950	2950	0
75	20241007	172100	1525980310	2950	2950	2950	2950	0
76	20241007	172000	1525980310	2950	2950	2950	2950	0
77	20241007	171900	1525980310	2950	2950	2950	2950	0
78	20241007	171800	1525980310	2950	2950	2950	2950	0
79	20241007	171700	1525980310	2950	2950	2950	2950	0
80	20241007	171600	1525980310	2950	2950	2950	2950	0
81	20241007	171500	1525980310	2950	2950	2950	2950	0
82	20241007	171400	1525980310	2950	2950	2950	2950	0
83	20241007	171300	1525980310	2950	2950	2950	2950	0
84	20241007	171200	1525980310	2950	2950	2950	2950	0
85	20241007	171100	1525980310	2950	2950	2950	2950	0
86	20241007	171000	1525980310	2950	2950	2950	2950	0
87	20241007	170900	1525980310	2950	2950	2950	2950	0
88	20241007	170800	1525980310	2950	2950	2950	2950	0
89	20241007	170700	1525980310	2950	2950	2950	2950	0
90	20241007	170600	1525980310	2950	2950	2950	2950	0
91	20241007	170500	1525980310	2950	2950	2950	2950	0
92	20241007	170400	1525980310	2950	2950	2950	2950	10626
93	20241007	170300	1525980310	2950	2950	2950	2950	0
94	20241007	170200	1525980310	2950	2950	2950	2950	0
95	20241007	170100	1525980310	2950	2950	2950	2950	0
96	20241007	170000	1525980310	2950	2950	2950	2950	0
97	20241007	165900	1525980310	2950	2950	2950	2950	0
98	20241007	165800	1525980310	2950	2950	2950	2950	0
99	20241007	165700	1525980310	2950	2950	2950	2950	0
100	20241007	165600	1525980310	2950	2950	2950	2950	0
101	20241007	165500	1525980310	2950	2950	2950	2950	0
102	20241007	165400	1525980310	2950	2950	2950	2950	0
103	20241007	165300	1525980310	2950	2950	2950	2950	0
104	20241007	165200	1525980310	2950	2950	2950	2950	0
105	20241007	165100	1525980310	2950	2950	2950	2950	0
106	20241007	165000	1525980310	2950	2950	2950	2950	0
107	20241007	164900	1525980310	2950	2950	2950	2950	0
108	20241007	164800	1525980310	2950	2950	2950	2950	0
109	20241007	164700	1525980310	2950	2950	2950	2950	0
110	20241007	164600	1525980310	2950	2950	2950	2950	0
111	20241007	164500	1525980310	2950	2950	2950	2950	0
112	20241007	164400	1525980310	2950	2950	2950	2950	0
113	20241007	164300	1525980310	2950	2950	2950	2950	0
114	20241007	164200	1525980310	2950	2950	2950	2950	0
115	20241007	164100	1525980310	2950	2950	2950	2950	0
116	20241007	164000	1525980310	2950	2950	2950	2950	0
117	20241007	163900	1525980310	2950	2950	2950	2950	0
118	20241007	163800	1525980310	2950	2950	2950	2950	0
119	20241007	163700	1525980310	2950	2950	2950	2950	0
120	20241007	163600	1525980310	2950	2950	2950	2950	0
121	20241007	163500	1525980310	2950	2950	2950	2950	0
122	20241007	163400	1525980310	2950	2950	2950	2950	10626
123	20241007	163300	1525980310	2950	2950	2950	2950	0
124	20241007	163200	1525980310	2950	2950	2950	2950	0
125	20241007	163100	1525980310	2950	2950	2950	2950	0
126	20241007	163000	1525980310	2950	2950	2950	2950	0
127	20241007	162900	1525980310	2950	2950	2950	2950	0
128	20241007	162800	1525980310	2950	2950	2950	2950	0
129	20241007	162700	1525980310	2950	2950	2950	2950	0
130	20241007	162600	1525980310	2950	2950	2950	2950	0
131	20241007	162500	1525980310	2950	2950	2950	2950	0
132	20241007	162400	1525980310	2950	2950	2950	2950	0
133	20241007	162300	1525980310	2950	2950	2950	2950	0
134	20241007	162200	1525980310	2950	2950	2950	2950	0
135	20241007	162100	1525980310	2950	2950	2950	2950	0
136	20241007	162000	1525980310	2950	2950	2950	2950	0
137	20241007	161900	1525980310	2950	2950	2950	2950	0
138	20241007	161800	1525980310	2950	2950	2950	2950	0
139	20241007	161700	1525980310	2950	2950	2950	2950	0
140	20241007	161600	1525980310	2950	2950	2950	2950	0
141	20241007	161500	1525980310	2950	2950	2950	2950	0
142	20241007	161400	1525980310	2950	2950	2950	2950	0
143	20241007	161300	1525980310	2950	2950	2950	2950	0
144	20241007	161200	1525980310	2950	2950	2950	2950	0
145	20241007	161100	1525980310	2950	2950	2950	2950	0
146	20241007	161000	1525980310	2950	2950	2950	2950	0
147	20241007	160900	1525980310	2950	2950	2950	2950	0
148	20241007	160800	1525980310	2950	2950	2950	2950	0
149	20241007	160700	1525980310	2950	2950	2950	2950	0
150	20241007	160600	1525980310	2950	2950	2950	2950	0
151	20241007	160500	1525980310	2950	2950	2950	2950	0
152	20241007	160400	1525980310	2950	2950	2950	2950	10626
153	20241007	160300	1525980310	2950	2950	2950	2950	0
154	20241007	160200	1525980310	2950	2950	2950	2950	0
155	20241007	160100	1525980310	2950	2950	2950	2950	0
156	20241007	160000	1525980310	2950	2950	2950	2950	0
157	20241007	155900	1525980310	2950	2950	2950	2950	0
158	20241007	155800	1525980310	2950	2950	2950	2950	0
159	20241007	155700	1525980310	2950	2950	2950	2950	0
160	20241007	155600	1525980310	2950	2950	2950	2950	0
161	20241007	155500	1525980310	2950	2950	2950	2950	0
162	20241007	155400	1525980310	2950	2950	2950	2950	0
163	20241007	155300	1525980310	2950	2950	2950	2950	0
164	20241007	155200	1525980310	2950	2950	2950	2950	0
165	20241007	155100	1525980310	2950	2950	2950	2950	0
166	20241007	155000	1525980310	2950	2950	2950	2950	0
167	20241007	154900	1525980310	2950	2950	2950	2950	0
168	20241007	154800	1525980310	2950	2950	2950	2950	0
169	20241007	154700	1525980310	2950	2950	2950	2950	0
170	20241007	154600	1525980310	2950	2950	2950	2950	0
171	20241007	154500	1525980310	2950	2950	2950	2950	0
172	20241007	154400	1525980310	2950	2950	2950	2950	0
173	20241007	154300	1525980310	2950	2950	2950	2950	0
174	20241007	154200	1525980310	2950	2950	2950	2950	0
175	20241007	154100	1525980310	2950	2950	2950	2950	0
176	20241007	154000	1525980310	2950	2950	2950	2950	0
177	20241007	153900	1525980310	2950	2950	2950	2950	0
178	20241007	153800	1525980310	2950	2950	2950	2950	0
179	20241007	153700	1525980310	2950	2950	2950	2950	0
180	20241007	153600	1525980310	2950	2950	2950	2950	0
181	20241007	153500	1525980310	2950	2950	2950	2950	0
182	20241007	153400	1525980310	2950	2950	2950	2950	10626
183	20241007	153300	1525980310	2950	2950	2950	2950	0
184	20241007	153200	1525980310	2950	2950	2950	2950	0
185	20241007	153100	1525980310	2950	2950	2950	2950	0
186	20241007	153000	1525980310	2950	2950	2950	2950	10626
187	20241007	152900	1494633610	2930	2930	2930	2930	0
188	20241007	152800	1494633610	2930	2930	2930	2930	0
189	20241007	152700	1494633610	2930	2930	2930	2930	0
190	20241007	152600	1494633610	2930	2930	2930	2930	0
191	20241007	152500	1494633610	2930	2930	2930	2930	0
192	20241007	152400	1494633610	2930	2930	2930	2930	0
193	20241007	152300	1494633610	2930	2930	2930	2930	0
194	20241007	152200	1494633610	2930	2930	2930	2930	0
195	20241007	152100	1494633610	2930	2930	2930	2930	0
196	20241007	152000	1494633610	2930	2930	2930	2930	0
197	20241007	151900	1494633610	2930	2940	2940	2930	2800
198	20241007	151800	1486414160	2935	2935	2935	2935	34
199	20241007	151700	1486314370	2935	2930	2935	2930	1201
200	20241007	151600	1482790605	2935	2930	2935	2930	1822
201	20241007	151500	1477450090	2930	2930	2930	2930	250
202	20241007	151400	1476717590	2925	2925	2925	2925	1527
203	20241007	151300	1472251115	2925	2915	2925	2915	2
204	20241007	151200	1472245275	2915	2915	2915	2915	8937
205	20241007	151100	1446193920	2925	2925	2925	2925	0
206	20241007	151000	1446193920	2925	2905	2925	2905	1354
207	20241007	150900	1442242770	2920	2915	2920	2915	1601
208	20241007	150800	1437573355	2910	2910	2910	2910	1000
209	20241007	150700	1434663355	2920	2910	2920	2910	1560
210	20241007	150600	1430118755	2910	2915	2920	2910	1788
211	20241007	150500	1424907490	2920	2925	2925	2920	1088
212	20241007	150400	1421730520	2925	2925	2925	2925	0
213	20241007	150300	1421730520	2925	2925	2925	2925	314
214	20241007	150200	1420812070	2925	2925	2925	2925	1186
215	20241007	150100	1417343020	2925	2925	2925	2925	90
216	20241007	150000	1417079770	2930	2930	2930	2930	150
217	20241007	145900	1416640270	2930	2930	2930	2925	201
218	20241007	145800	1416051345	2930	2925	2930	2925	91
219	20241007	145700	1415784800	2930	2930	2930	2930	0
220	20241007	145600	1415784800	2930	2930	2935	2930	669
221	20241007	145500	1413824460	2930	2930	2935	2930	831
222	20241007	145400	1411388790	2930	2925	2930	2925	1862
223	20241007	145300	1405935130	2925	2925	2925	2925	200
224	20241007	145200	1405350130	2925	2925	2925	2925	0
225	20241007	145100	1405350130	2925	2925	2925	2925	0
226	20241007	145000	1405350130	2925	2920	2925	2920	180
227	20241007	144900	1404824030	2930	2930	2930	2930	178
228	20241007	144800	1404302490	2930	2920	2930	2920	1225
229	20241007	144700	1400716210	2920	2920	2920	2920	310
230	20241007	144600	1399811010	2920	2920	2920	2920	0
231	20241007	144500	1399811010	2920	2930	2930	2920	33
232	20241007	144400	1399714620	2930	2930	2930	2930	0
233	20241007	144300	1399714620	2930	2930	2930	2930	0
234	20241007	144200	1399714620	2930	2920	2930	2920	1625
235	20241007	144100	1394963460	2925	2925	2925	2925	0
236	20241007	144000	1394963460	2925	2925	2925	2925	39
237	20241007	143900	1394849385	2925	2925	2925	2925	0
238	20241007	143800	1394849385	2925	2930	2930	2925	44
239	20241007	143700	1394720680	2920	2920	2920	2920	95
240	20241007	143600	1394443280	2920	2920	2920	2920	0
241	20241007	143500	1394443280	2920	2920	2920	2920	3
242	20241007	143400	1394434520	2925	2930	2930	2925	6
243	20241007	143300	1394416965	2920	2930	2930	2920	253
244	20241007	143200	1393677525	2930	2930	2930	2930	1
245	20241007	143100	1393674595	2930	2930	2930	2930	0
246	20241007	143000	1393674595	2930	2925	2930	2925	39
247	20241007	142900	1393560420	2925	2925	2925	2925	38
248	20241007	142800	1393449270	2925	2940	2940	2925	431
249	20241007	142700	1392187190	2940	2940	2940	2940	38
250	20241007	142600	1392075470	2940	2940	2940	2940	51
251	20241007	142500	1391925530	2940	2930	2940	2930	2848
252	20241007	142400	1383554775	2925	2940	2940	2925	382
253	20241007	142300	1382436855	2940	2940	2940	2940	38
254	20241007	142200	1382325135	2940	2940	2940	2940	42
255	20241007	142100	1382201655	2940	2930	2940	2925	1722
256	20241007	142000	1377149560	2930	2935	2935	2930	961
257	20241007	141900	1374333635	2935	2930	2935	2930	522
258	20241007	141800	1372804075	2930	2935	2935	2930	178
259	20241007	141700	1372282345	2935	2935	2935	2935	88
260	20241007	141600	1372024065	2935	2940	2940	2935	1428
261	20241007	141500	1367832780	2940	2935	2940	2935	378
262	20241007	141400	1366722210	2935	2935	2940	2930	7725
263	20241007	141300	1344065995	2935	2935	2935	2935	15
264	20241007	141200	1344021970	2935	2935	2935	2935	944
265	20241007	141100	1341251330	2935	2935	2935	2935	103
266	20241007	141000	1340949025	2935	2935	2935	2935	1038
267	20241007	140900	1337902495	2935	2925	2935	2925	628
268	20241007	140800	1336062335	2925	2925	2925	2925	60
269	20241007	140700	1335886835	2925	2930	2930	2925	620
270	20241007	140600	1334073140	2930	2930	2930	2930	38
271	20241007	140500	1333961800	2930	2935	2935	2930	719
272	20241007	140400	1331855035	2935	2930	2935	2925	1184
273	20241007	140300	1328389145	2935	2930	2935	2925	136
274	20241007	140200	1327991145	2930	2935	2935	2930	240
275	20241007	140100	1327287850	2935	2935	2935	2935	20
276	20241007	140000	1327229150	2930	2935	2935	2930	1570
277	20241007	135900	1322627955	2935	2930	2935	2930	54
278	20241007	135800	1322469730	2935	2935	2935	2935	358
279	20241007	135700	1321419000	2935	2935	2935	2935	174
280	20241007	135600	1320908310	2935	2930	2935	2920	1182
281	20241007	135500	1317453120	2930	2930	2930	2930	600
282	20241007	135400	1315695120	2930	2950	2955	2930	1546
283	20241007	135300	1311152620	2950	2950	2955	2945	1265
284	20241007	135200	1307420895	2955	2945	2955	2935	15909
285	20241007	135100	1260494610	2945	2930	2945	2925	10250
286	20241007	135000	1230353585	2930	2945	2945	2930	1310
287	20241007	134900	1226515065	2930	2925	2945	2925	10664
288	20241007	134800	1195213795	2930	2915	2930	2915	7591
289	20241007	134700	1172991205	2915	2895	2915	2895	30
290	20241007	134600	1172904165	2895	2900	2900	2895	103
291	20241007	134500	1172605875	2915	2915	2915	2915	0
292	20241007	134400	1172605875	2915	2895	2915	2895	201
293	20241007	134300	1172023960	2915	2915	2915	2915	240
294	20241007	134200	1171324360	2915	2915	2915	2915	0
295	20241007	134100	1171324360	2915	2915	2915	2915	1
296	20241007	134000	1171321445	2895	2910	2920	2895	3054
297	20241007	133900	1162420945	2910	2895	2910	2895	2
298	20241007	133800	1162415140	2905	2905	2905	2905	0
299	20241007	133700	1162415140	2905	2905	2905	2905	6115
300	20241007	133600	1144651065	2900	2900	2900	2900	20
301	20241007	133500	1144593065	2905	2905	2905	2905	0
302	20241007	133400	1144593065	2905	2905	2905	2905	0
303	20241007	133300	1144593065	2905	2900	2905	2900	5300
304	20241007	133200	1129199205	2900	2900	2900	2895	565
305	20241007	133100	1127560710	2890	2890	2900	2890	2401
306	20241007	133000	1120603450	2890	2885	2890	2885	3114
307	20241007	132900	1111609720	2885	2885	2885	2885	50
308	20241007	132800	1111465470	2890	2885	2890	2885	144
309	20241007	132700	1111049930	2890	2890	2890	2885	337
310	20241007	132600	1110076305	2890	2890	2890	2890	10
311	20241007	132500	1110047405	2885	2885	2885	2885	0
312	20241007	132400	1110047405	2885	2885	2885	2885	0
313	20241007	132300	1110047405	2885	2885	2885	2885	200
314	20241007	132200	1109470405	2885	2885	2885	2885	3930
315	20241007	132100	1098132355	2885	2890	2890	2885	442
316	20241007	132000	1096856005	2890	2890	2890	2890	0
317	20241007	131900	1096856005	2890	2890	2890	2890	1
318	20241007	131800	1096853115	2895	2895	2895	2895	26
319	20241007	131700	1096777845	2895	2895	2895	2895	20
320	20241007	131600	1096719945	2895	2895	2895	2895	0
321	20241007	131500	1096719945	2895	2895	2895	2895	1
322	20241007	131400	1096717050	2890	2890	2890	2890	0
323	20241007	131300	1096717050	2890	2890	2890	2890	3500
324	20241007	131200	1086602050	2890	2895	2895	2890	34
325	20241007	131100	1086503625	2890	2890	2890	2890	5
326	20241007	131000	1086489175	2890	2890	2890	2890	0
327	20241007	130900	1086489175	2890	2890	2890	2890	0
328	20241007	130800	1086489175	2890	2890	2890	2890	1150
329	20241007	130700	1083165675	2890	2890	2890	2890	0
330	20241007	130600	1083165675	2890	2890	2890	2890	0
331	20241007	130500	1083165675	2890	2890	2890	2890	315
332	20241007	130400	1082255325	2890	2895	2895	2890	3393
333	20241007	130300	1072437730	2895	2895	2895	2895	510
334	20241007	130200	1070961280	2905	2905	2905	2905	0
335	20241007	130100	1070961280	2905	2905	2905	2905	1
336	20241007	130000	1070958375	2900	2900	2900	2900	3010
337	20241007	125900	1062229375	2900	2900	2900	2900	270
338	20241007	125800	1061446375	2905	2905	2905	2905	0
339	20241007	125700	1061446375	2905	2905	2905	2900	805
340	20241007	125600	1059108915	2905	2905	2910	2905	1866
341	20241007	125500	1053688175	2905	2905	2905	2905	490
342	20241007	125400	1052264725	2905	2905	2905	2905	0
343	20241007	125300	1052264725	2905	2905	2905	2905	200
344	20241007	125200	1051683725	2905	2905	2905	2905	0
345	20241007	125100	1051683725	2905	2905	2905	2905	50
346	20241007	125000	1051538475	2905	2905	2905	2905	0
347	20241007	124900	1051538475	2905	2905	2905	2905	5
348	20241007	124800	1051523950	2905	2905	2905	2905	10
349	20241007	124700	1051494900	2905	2905	2905	2905	0
350	20241007	124600	1051494900	2905	2905	2905	2905	0
351	20241007	124500	1051494900	2905	2905	2905	2905	0
352	20241007	124400	1051494900	2905	2905	2905	2905	0
353	20241007	124300	1051494900	2905	2905	2905	2905	90
354	20241007	124200	1051233450	2900	2900	2900	2900	0
355	20241007	124100	1051233450	2900	2900	2900	2900	5
356	20241007	124000	1051218950	2905	2905	2905	2905	0
357	20241007	123900	1051218950	2905	2905	2905	2905	0
358	20241007	123800	1051218950	2905	2905	2905	2905	0
359	20241007	123700	1051218950	2905	2905	2905	2905	0
360	20241007	123600	1051218950	2905	2900	2905	2900	55
361	20241007	123500	1051059200	2900	2900	2900	2900	0
362	20241007	123400	1051059200	2900	2900	2900	2900	491
363	20241007	123300	1049635300	2900	2900	2900	2900	9
364	20241007	123200	1049609200	2900	2900	2900	2900	470
365	20241007	123100	1048246200	2900	2900	2900	2900	1500
366	20241007	123000	1043896200	2905	2905	2905	2905	0
367	20241007	122900	1043896200	2905	2905	2905	2905	50
368	20241007	122800	1043750950	2905	2905	2905	2905	100
369	20241007	122700	1043460450	2905	2905	2905	2905	1000
370	20241007	122600	1040555450	2900	2900	2900	2900	3
371	20241007	122500	1040546750	2900	2900	2900	2900	0
372	20241007	122400	1040546750	2900	2900	2900	2900	0
373	20241007	122300	1040546750	2900	2905	2905	2900	152
374	20241007	122200	1040105900	2910	2905	2910	2905	2
375	20241007	122100	1040100085	2920	2920	2920	2920	2
376	20241007	122000	1040094245	2905	2905	2905	2905	0
377	20241007	121900	1040094245	2905	2905	2905	2905	0
378	20241007	121800	1040094245	2905	2905	2905	2905	5
379	20241007	121700	1040079720	2900	2920	2920	2900	24
380	20241007	121600	1040009660	2920	2920	2920	2920	2
381	20241007	121500	1040003820	2915	2900	2915	2900	7556
382	20241007	121400	1018013495	2900	2900	2900	2900	911
383	20241007	121300	1015371595	2900	2900	2900	2900	0
384	20241007	121200	1015371595	2900	2900	2900	2900	411
385	20241007	121100	1014179695	2910	2910	2910	2910	2
386	20241007	121000	1014173875	2910	2910	2910	2910	1
387	20241007	120900	1014170965	2905	2905	2905	2905	0
388	20241007	120800	1014170965	2905	2905	2905	2905	100
389	20241007	120700	1013880465	2900	2900	2900	2900	343
390	20241007	120600	1012885765	2910	2910	2910	2910	0
391	20241007	120500	1012885765	2910	2910	2910	2910	27
392	20241007	120400	1012807195	2900	2900	2900	2900	600
393	20241007	120300	1011067195	2900	2900	2900	2900	1
394	20241007	120200	1011064295	2910	2910	2910	2910	500
395	20241007	120100	1009609295	2910	2910	2910	2910	3611
396	20241007	120000	999101285	2910	2910	2910	2910	1
397	20241007	115900	999098375	2905	2905	2905	2905	0
398	20241007	115800	999098375	2905	2905	2905	2905	0
399	20241007	115700	999098375	2905	2905	2905	2905	0
400	20241007	115600	999098375	2905	2905	2905	2905	0
401	20241007	115500	999098375	2905	2905	2905	2905	0
402	20241007	115400	999098375	2905	2905	2905	2905	96
403	20241007	115300	998819495	2910	2910	2910	2910	0
404	20241007	115200	998819495	2910	2910	2910	2910	20
405	20241007	115100	998761295	2915	2915	2915	2915	11
406	20241007	115000	998729230	2915	2915	2915	2915	100
407	20241007	114900	998437730	2900	2900	2900	2900	3005
408	20241007	114800	989723230	2900	2900	2900	2900	0
409	20241007	114700	989723230	2900	2900	2900	2900	2025
410	20241007	114600	983850730	2900	2900	2900	2900	0
411	20241007	114500	983850730	2900	2900	2900	2900	3000
412	20241007	114400	975150730	2900	2900	2900	2900	0
413	20241007	114300	975150730	2900	2900	2900	2900	27
414	20241007	114200	975072430	2900	2900	2900	2900	0
415	20241007	114100	975072430	2900	2900	2900	2900	0
416	20241007	114000	975072430	2900	2900	2900	2900	377
417	20241007	113900	973979130	2900	2915	2915	2900	1001
418	20241007	113800	971073715	2900	2900	2900	2900	0
419	20241007	113700	971073715	2900	2900	2900	2900	500
420	20241007	113600	969623715	2900	2900	2900	2900	2
421	20241007	113500	969617915	2900	2900	2900	2900	50
422	20241007	113400	969472915	2900	2900	2915	2900	1097
423	20241007	113300	966278365	2915	2915	2915	2915	0
424	20241007	113200	966278365	2915	2915	2915	2915	5
425	20241007	113100	966263790	2915	2915	2915	2915	0
426	20241007	113000	966263790	2915	2915	2915	2915	0
427	20241007	112900	966263790	2915	2915	2915	2915	0
428	20241007	112800	966263790	2915	2915	2915	2915	0
429	20241007	112700	966263790	2915	2915	2915	2915	1
430	20241007	112600	966260875	2920	2915	2920	2915	200
431	20241007	112500	965677450	2915	2915	2915	2915	0
432	20241007	112400	965677450	2915	2915	2915	2915	700
433	20241007	112300	963636950	2915	2915	2915	2915	0
434	20241007	112200	963636950	2915	2900	2915	2900	3493
435	20241007	112100	953475160	2895	2895	2895	2895	1
436	20241007	112000	953472265	2895	2895	2895	2895	0
437	20241007	111900	953472265	2895	2895	2895	2895	11
438	20241007	111800	953440420	2895	2900	2900	2895	16
439	20241007	111700	953394070	2895	2895	2895	2895	0
440	20241007	111600	953394070	2895	2895	2895	2895	0
441	20241007	111500	953394070	2895	2895	2895	2895	10
442	20241007	111400	953365120	2890	2890	2890	2890	0
443	20241007	111300	953365120	2890	2900	2900	2890	1687
444	20241007	111200	948483690	2900	2890	2900	2890	310
445	20241007	111100	947587090	2890	2890	2890	2890	0
446	20241007	111000	947587090	2890	2890	2890	2890	221
447	20241007	110900	946948400	2890	2890	2890	2890	703
448	20241007	110800	944916730	2890	2890	2890	2890	0
449	20241007	110700	944916730	2890	2890	2890	2890	740
450	20241007	110600	942778130	2895	2895	2895	2895	10
451	20241007	110500	942749180	2890	2895	2895	2890	21
452	20241007	110400	942688440	2895	2895	2895	2895	0
453	20241007	110300	942688440	2895	2895	2895	2895	0
454	20241007	110200	942688440	2895	2895	2895	2895	252
455	20241007	110100	941958900	2895	2895	2895	2895	100
456	20241007	110000	941669400	2895	2895	2895	2895	0
457	20241007	105900	941669400	2895	2895	2895	2895	177
458	20241007	105800	941156985	2905	2905	2905	2905	0
459	20241007	105700	941156985	2905	2900	2905	2900	413
460	20241007	105600	939959280	2895	2900	2900	2895	12
461	20241007	105500	939924530	2900	2900	2905	2895	319
462	20241007	105400	938999500	2900	2895	2900	2895	1483
463	20241007	105300	934706205	2895	2895	2895	2895	1920
464	20241007	105200	929147805	2895	2895	2895	2895	286
465	20241007	105100	928319835	2905	2900	2905	2900	91
466	20241007	105000	928055930	2905	2900	2905	2900	2
467	20241007	104900	928050125	2910	2910	2910	2910	50
468	20241007	104800	927904625	2895	2910	2910	2895	67
469	20241007	104700	927710525	2895	2895	2895	2895	274
470	20241007	104600	926917295	2895	2895	2910	2895	6
471	20241007	104500	926899910	2910	2905	2910	2905	20
472	20241007	104400	926841740	2910	2905	2910	2905	35
473	20241007	104300	926740060	2905	2905	2905	2895	1006
474	20241007	104200	923827670	2895	2895	2900	2895	515
475	20241007	104100	922336695	2895	2895	2895	2895	7
476	20241007	104000	922316430	2895	2900	2910	2895	2924
477	20241007	103900	913836630	2910	2915	2915	2910	7200
478	20241007	103800	892850135	2915	2915	2915	2915	653
479	20241007	103700	890946640	2920	2920	2920	2920	0
480	20241007	103600	890946640	2920	2920	2920	2920	230
481	20241007	103500	890275040	2915	2915	2915	2915	400
482	20241007	103400	889109040	2910	2910	2910	2910	485
483	20241007	103300	887697690	2905	2910	2910	2905	324
484	20241007	103200	886756450	2900	2910	2910	2900	1733
485	20241007	103100	881727320	2910	2900	2910	2900	452
486	20241007	103000	880415520	2900	2900	2900	2900	68
487	20241007	102900	880218320	2895	2895	2900	2895	1205
488	20241007	102800	876728565	2895	2900	2900	2895	38
489	20241007	102700	876618540	2900	2900	2900	2900	30
490	20241007	102600	876531540	2900	2900	2900	2900	433
491	20241007	102500	875275840	2905	2905	2905	2905	0
492	20241007	102400	875275840	2905	2905	2905	2905	571
493	20241007	102300	873617085	2915	2915	2915	2915	300
494	20241007	102200	872742585	2910	2910	2910	2910	13
495	20241007	102100	872704755	2915	2915	2915	2915	0
496	20241007	102000	872704755	2915	2905	2915	2905	1023
497	20241007	101900	869723440	2905	2905	2905	2905	184
498	20241007	101800	869188920	2905	2905	2905	2905	0
499	20241007	101700	869188920	2905	2905	2905	2905	30
500	20241007	101600	869101770	2910	2910	2910	2910	4
501	20241007	101500	869090130	2910	2910	2910	2910	94
502	20241007	101400	868816590	2910	2910	2910	2910	428
503	20241007	101300	867571110	2910	2905	2910	2905	2017
504	20241007	101200	861711640	2900	2900	2900	2900	1340
505	20241007	101100	857825640	2900	2910	2910	2900	596
506	20241007	101000	856092690	2905	2905	2905	2905	544
507	20241007	100900	854512370	2900	2900	2905	2900	1201
508	20241007	100800	851028925	2900	2905	2905	2900	424
509	20241007	100700	849798825	2900	2900	2900	2900	200
510	20241007	100600	849218825	2900	2900	2900	2900	278
511	20241007	100500	848412625	2900	2900	2900	2900	737
512	20241007	100400	846275325	2900	2895	2900	2895	57
513	20241007	100300	846110280	2895	2900	2900	2890	80
514	20241007	100200	845878335	2890	2890	2890	2890	1
515	20241007	100100	845875445	2900	2900	2900	2900	344
516	20241007	100000	844877845	2900	2890	2900	2890	1807
517	20241007	095900	839650615	2890	2890	2890	2890	141
518	20241007	095800	839243125	2890	2895	2895	2890	5918
519	20241007	095700	822123760	2895	2895	2895	2895	47
520	20241007	095600	821987695	2895	2905	2905	2895	3100
521	20241007	095500	813012030	2895	2915	2915	2895	2708
522	20241007	095400	805163315	2900	2910	2910	2900	31
523	20241007	095300	805073320	2895	2900	2900	2895	111
524	20241007	095200	804751970	2895	2910	2910	2895	7684
525	20241007	095100	782433195	2910	2925	2925	2910	6535
526	20241007	095000	763372320	2930	2925	2935	2925	602
527	20241007	094900	761609120	2935	2935	2940	2920	3169
528	20241007	094800	752308725	2935	2925	2935	2925	6380
529	20241007	094700	733615610	2920	2915	2920	2915	1266
530	20241007	094600	729922720	2920	2920	2920	2920	509
531	20241007	094500	728436440	2920	2915	2925	2915	1531
532	20241007	094400	723967135	2915	2920	2920	2915	258
533	20241007	094300	723215055	2915	2915	2915	2915	558
534	20241007	094200	721588485	2915	2915	2915	2910	380
535	20241007	094100	720482650	2915	2915	2915	2905	774
536	20241007	094000	718230490	2915	2900	2915	2895	505
537	20241007	093900	716766240	2905	2900	2915	2900	1011
538	20241007	093800	713828560	2900	2910	2910	2900	813
539	20241007	093700	711470550	2905	2910	2910	2905	161
540	20241007	093600	711002840	2895	2895	2895	2895	803
541	20241007	093500	708678155	2915	2915	2920	2895	3960
542	20241007	093400	697171715	2915	2910	2915	2910	638
543	20241007	093300	695312340	2915	2920	2920	2915	777
544	20241007	093200	693043785	2920	2920	2920	2910	4039
545	20241007	093100	681250085	2920	2905	2920	2905	7
546	20241007	093000	681229720	2905	2905	2905	2905	505
547	20241007	092900	679762695	2905	2920	2930	2890	3482
548	20241007	092800	669659610	2905	2915	2930	2905	1203
549	20241007	092700	666160085	2930	2910	2930	2910	172
550	20241007	092600	665656305	2910	2935	2935	2910	1203
551	20241007	092500	662126070	2935	2925	2935	2915	4259
552	20241007	092400	649674445	2925	2910	2925	2910	1941
553	20241007	092300	644008830	2910	2910	2915	2905	915
554	20241007	092200	641347245	2905	2885	2905	2880	966
555	20241007	092100	638553725	2885	2890	2890	2885	2272
556	20241007	092000	631998595	2885	2895	2895	2885	2807
557	20241007	091900	623886245	2895	2900	2900	2895	67
558	20241007	091800	623692275	2895	2915	2915	2895	379
559	20241007	091700	622592705	2915	2895	2915	2880	8831
560	20241007	091600	597050745	2895	2915	2915	2895	3050
561	20241007	091500	588174305	2920	2915	2920	2915	3125
562	20241007	091400	579057470	2915	2900	2915	2880	13448
563	20241007	091300	540078870	2895	2905	2905	2890	6442
564	20241007	091200	521401465	2900	2935	2940	2900	15912
565	20241007	091100	474882450	2935	2910	2940	2910	28955
566	20241007	091000	390185995	2910	2900	2920	2900	4461
567	20241007	090900	377204955	2895	2915	2915	2885	4900
568	20241007	090800	362946515	2915	2900	2930	2855	23540
569	20241007	090700	294587495	2900	2885	2900	2870	11553
570	20241007	090600	261154655	2865	2855	2890	2855	6681
571	20241007	090500	241943625	2850	2875	2880	2850	4541
572	20241007	090400	228931140	2880	2865	2890	2865	15482
573	20241007	090300	184378740	2875	2820	2875	2820	43193
574	20241007	090200	61234140	2820	2825	2825	2815	772
575	20241007	090100	59059020	2825	2825	2825	2800	4413
576	20241007	090000	46603375	2825	2800	2825	2800	16115