KissMeData/001380/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	183400	1033535950	2940	2940	2940	2940	20762
3	20241030	183300	1033535950	2940	2940	2940	2940	0
4	20241030	183200	1033535950	2940	2940	2940	2940	0
5	20241030	183100	1033535950	2940	2940	2940	2940	0
6	20241030	183000	1033535950	2940	2940	2940	2940	0
7	20241030	182900	1033535950	2940	2940	2940	2940	0
8	20241030	182800	1033535950	2940	2940	2940	2940	0
9	20241030	182700	1033535950	2940	2940	2940	2940	0
10	20241030	182600	1033535950	2940	2940	2940	2940	0
11	20241030	182500	1033535950	2940	2940	2940	2940	0
12	20241030	182400	1033535950	2940	2940	2940	2940	0
13	20241030	182300	1033535950	2940	2940	2940	2940	0
14	20241030	182200	1033535950	2940	2940	2940	2940	0
15	20241030	182100	1033535950	2940	2940	2940	2940	0
16	20241030	182000	1033535950	2940	2940	2940	2940	0
17	20241030	181900	1033535950	2940	2940	2940	2940	0
18	20241030	181800	1033535950	2940	2940	2940	2940	0
19	20241030	181700	1033535950	2940	2940	2940	2940	0
20	20241030	181600	1033535950	2940	2940	2940	2940	0
21	20241030	181500	1033535950	2940	2940	2940	2940	0
22	20241030	181400	1033535950	2940	2940	2940	2940	0
23	20241030	181300	1033535950	2940	2940	2940	2940	0
24	20241030	181200	1033535950	2940	2940	2940	2940	0
25	20241030	181100	1033535950	2940	2940	2940	2940	0
26	20241030	181000	1033535950	2940	2940	2940	2940	0
27	20241030	180900	1033535950	2940	2940	2940	2940	0
28	20241030	180800	1033535950	2940	2940	2940	2940	0
29	20241030	180700	1033535950	2940	2940	2940	2940	0
30	20241030	180600	1033535950	2940	2940	2940	2940	0
31	20241030	180500	1033535950	2940	2940	2940	2940	0
32	20241030	180400	1033535950	2940	2940	2940	2940	20762
33	20241030	180300	1033535950	2940	2940	2940	2940	0
34	20241030	180200	1033535950	2940	2940	2940	2940	0
35	20241030	180100	1033535950	2940	2940	2940	2940	0
36	20241030	180000	1033535950	2940	2940	2940	2940	0
37	20241030	175900	1033535950	2940	2940	2940	2940	0
38	20241030	175800	1033535950	2940	2940	2940	2940	0
39	20241030	175700	1033535950	2940	2940	2940	2940	0
40	20241030	175600	1033535950	2940	2940	2940	2940	0
41	20241030	175500	1033535950	2940	2940	2940	2940	0
42	20241030	175400	1033535950	2940	2940	2940	2940	0
43	20241030	175300	1033535950	2940	2940	2940	2940	0
44	20241030	175200	1033535950	2940	2940	2940	2940	0
45	20241030	175100	1033535950	2940	2940	2940	2940	0
46	20241030	175000	1033535950	2940	2940	2940	2940	0
47	20241030	174900	1033535950	2940	2940	2940	2940	0
48	20241030	174800	1033535950	2940	2940	2940	2940	0
49	20241030	174700	1033535950	2940	2940	2940	2940	0
50	20241030	174600	1033535950	2940	2940	2940	2940	0
51	20241030	174500	1033535950	2940	2940	2940	2940	0
52	20241030	174400	1033535950	2940	2940	2940	2940	0
53	20241030	174300	1033535950	2940	2940	2940	2940	0
54	20241030	174200	1033535950	2940	2940	2940	2940	0
55	20241030	174100	1033535950	2940	2940	2940	2940	0
56	20241030	174000	1033535950	2940	2940	2940	2940	0
57	20241030	173900	1033535950	2940	2940	2940	2940	0
58	20241030	173800	1033535950	2940	2940	2940	2940	0
59	20241030	173700	1033535950	2940	2940	2940	2940	0
60	20241030	173600	1033535950	2940	2940	2940	2940	0
61	20241030	173500	1033535950	2940	2940	2940	2940	0
62	20241030	173400	1033535950	2940	2940	2940	2940	20762
63	20241030	173300	1033535950	2940	2940	2940	2940	0
64	20241030	173200	1033535950	2940	2940	2940	2940	0
65	20241030	173100	1033535950	2940	2940	2940	2940	0
66	20241030	173000	1033535950	2940	2940	2940	2940	0
67	20241030	172900	1033535950	2940	2940	2940	2940	0
68	20241030	172800	1033535950	2940	2940	2940	2940	0
69	20241030	172700	1033535950	2940	2940	2940	2940	0
70	20241030	172600	1033535950	2940	2940	2940	2940	0
71	20241030	172500	1033535950	2940	2940	2940	2940	0
72	20241030	172400	1033535950	2940	2940	2940	2940	0
73	20241030	172300	1033535950	2940	2940	2940	2940	0
74	20241030	172200	1033535950	2940	2940	2940	2940	0
75	20241030	172100	1033535950	2940	2940	2940	2940	0
76	20241030	172000	1033535950	2940	2940	2940	2940	0
77	20241030	171900	1033535950	2940	2940	2940	2940	0
78	20241030	171800	1033535950	2940	2940	2940	2940	0
79	20241030	171700	1033535950	2940	2940	2940	2940	0
80	20241030	171600	1033535950	2940	2940	2940	2940	0
81	20241030	171500	1033535950	2940	2940	2940	2940	0
82	20241030	171400	1033535950	2940	2940	2940	2940	0
83	20241030	171300	1033535950	2940	2940	2940	2940	0
84	20241030	171200	1033535950	2940	2940	2940	2940	0
85	20241030	171100	1033535950	2940	2940	2940	2940	0
86	20241030	171000	1033535950	2940	2940	2940	2940	0
87	20241030	170900	1033535950	2940	2940	2940	2940	0
88	20241030	170800	1033535950	2940	2940	2940	2940	0
89	20241030	170700	1033535950	2940	2940	2940	2940	0
90	20241030	170600	1033535950	2940	2940	2940	2940	0
91	20241030	170500	1033535950	2940	2940	2940	2940	0
92	20241030	170400	1033535950	2940	2940	2940	2940	20762
93	20241030	170300	1033535950	2940	2940	2940	2940	0
94	20241030	170200	1033535950	2940	2940	2940	2940	0
95	20241030	170100	1033535950	2940	2940	2940	2940	0
96	20241030	170000	1033535950	2940	2940	2940	2940	0
97	20241030	165900	1033535950	2940	2940	2940	2940	0
98	20241030	165800	1033535950	2940	2940	2940	2940	0
99	20241030	165700	1033535950	2940	2940	2940	2940	0
100	20241030	165600	1033535950	2940	2940	2940	2940	0
101	20241030	165500	1033535950	2940	2940	2940	2940	0
102	20241030	165400	1033535950	2940	2940	2940	2940	0
103	20241030	165300	1033535950	2940	2940	2940	2940	0
104	20241030	165200	1033535950	2940	2940	2940	2940	0
105	20241030	165100	1033535950	2940	2940	2940	2940	0
106	20241030	165000	1033535950	2940	2940	2940	2940	0
107	20241030	164900	1033535950	2940	2940	2940	2940	0
108	20241030	164800	1033535950	2940	2940	2940	2940	0
109	20241030	164700	1033535950	2940	2940	2940	2940	0
110	20241030	164600	1033535950	2940	2940	2940	2940	0
111	20241030	164500	1033535950	2940	2940	2940	2940	0
112	20241030	164400	1033535950	2940	2940	2940	2940	0
113	20241030	164300	1033535950	2940	2940	2940	2940	0
114	20241030	164200	1033535950	2940	2940	2940	2940	0
115	20241030	164100	1033535950	2940	2940	2940	2940	0
116	20241030	164000	1033535950	2940	2940	2940	2940	0
117	20241030	163900	1033535950	2940	2940	2940	2940	0
118	20241030	163800	1033535950	2940	2940	2940	2940	0
119	20241030	163700	1033535950	2940	2940	2940	2940	0
120	20241030	163600	1033535950	2940	2940	2940	2940	0
121	20241030	163500	1033535950	2940	2940	2940	2940	0
122	20241030	163400	1033535950	2940	2940	2940	2940	20762
123	20241030	163300	1033535950	2940	2940	2940	2940	0
124	20241030	163200	1033535950	2940	2940	2940	2940	0
125	20241030	163100	1033535950	2940	2940	2940	2940	0
126	20241030	163000	1033535950	2940	2940	2940	2940	0
127	20241030	162900	1033535950	2940	2940	2940	2940	0
128	20241030	162800	1033535950	2940	2940	2940	2940	0
129	20241030	162700	1033535950	2940	2940	2940	2940	0
130	20241030	162600	1033535950	2940	2940	2940	2940	0
131	20241030	162500	1033535950	2940	2940	2940	2940	0
132	20241030	162400	1033535950	2940	2940	2940	2940	0
133	20241030	162300	1033535950	2940	2940	2940	2940	0
134	20241030	162200	1033535950	2940	2940	2940	2940	0
135	20241030	162100	1033535950	2940	2940	2940	2940	0
136	20241030	162000	1033535950	2940	2940	2940	2940	0
137	20241030	161900	1033535950	2940	2940	2940	2940	0
138	20241030	161800	1033535950	2940	2940	2940	2940	0
139	20241030	161700	1033535950	2940	2940	2940	2940	0
140	20241030	161600	1033535950	2940	2940	2940	2940	0
141	20241030	161500	1033535950	2940	2940	2940	2940	0
142	20241030	161400	1033535950	2940	2940	2940	2940	0
143	20241030	161300	1033535950	2940	2940	2940	2940	0
144	20241030	161200	1033535950	2940	2940	2940	2940	0
145	20241030	161100	1033535950	2940	2940	2940	2940	0
146	20241030	161000	1033535950	2940	2940	2940	2940	0
147	20241030	160900	1033535950	2940	2940	2940	2940	0
148	20241030	160800	1033535950	2940	2940	2940	2940	0
149	20241030	160700	1033535950	2940	2940	2940	2940	0
150	20241030	160600	1033535950	2940	2940	2940	2940	0
151	20241030	160500	1033535950	2940	2940	2940	2940	0
152	20241030	160400	1033535950	2940	2940	2940	2940	20762
153	20241030	160300	1033535950	2940	2940	2940	2940	0
154	20241030	160200	1033535950	2940	2940	2940	2940	0
155	20241030	160100	1033535950	2940	2940	2940	2940	0
156	20241030	160000	1033535950	2940	2940	2940	2940	0
157	20241030	155900	1033535950	2940	2940	2940	2940	0
158	20241030	155800	1033535950	2940	2940	2940	2940	0
159	20241030	155700	1033535950	2940	2940	2940	2940	0
160	20241030	155600	1033535950	2940	2940	2940	2940	0
161	20241030	155500	1033535950	2940	2940	2940	2940	0
162	20241030	155400	1033535950	2940	2940	2940	2940	0
163	20241030	155300	1033535950	2940	2940	2940	2940	0
164	20241030	155200	1033535950	2940	2940	2940	2940	0
165	20241030	155100	1033535950	2940	2940	2940	2940	0
166	20241030	155000	1033535950	2940	2940	2940	2940	0
167	20241030	154900	1033535950	2940	2940	2940	2940	0
168	20241030	154800	1033535950	2940	2940	2940	2940	0
169	20241030	154700	1033535950	2940	2940	2940	2940	0
170	20241030	154600	1033535950	2940	2940	2940	2940	0
171	20241030	154500	1033535950	2940	2940	2940	2940	0
172	20241030	154400	1033535950	2940	2940	2940	2940	0
173	20241030	154300	1033535950	2940	2940	2940	2940	0
174	20241030	154200	1033535950	2940	2940	2940	2940	0
175	20241030	154100	1033535950	2940	2940	2940	2940	0
176	20241030	154000	1033535950	2940	2940	2940	2940	0
177	20241030	153900	1033535950	2940	2940	2940	2940	0
178	20241030	153800	1033535950	2940	2940	2940	2940	0
179	20241030	153700	1033535950	2940	2940	2940	2940	0
180	20241030	153600	1033535950	2940	2940	2940	2940	0
181	20241030	153500	1033535950	2940	2940	2940	2940	0
182	20241030	153400	1033535950	2940	2940	2940	2940	20762
183	20241030	153300	1033535950	2940	2940	2940	2940	0
184	20241030	153200	1033535950	2940	2940	2940	2940	0
185	20241030	153100	1033535950	2940	2940	2940	2940	0
186	20241030	153000	1033535950	2940	2940	2940	2940	20762
187	20241030	152900	972495670	2960	2960	2960	2960	0
188	20241030	152800	972495670	2960	2960	2960	2960	0
189	20241030	152700	972495670	2960	2960	2960	2960	0
190	20241030	152600	972495670	2960	2960	2960	2960	0
191	20241030	152500	972495670	2960	2960	2960	2960	0
192	20241030	152400	972495670	2960	2960	2960	2960	0
193	20241030	152300	972495670	2960	2960	2960	2960	0
194	20241030	152200	972495670	2960	2960	2960	2960	0
195	20241030	152100	972495670	2960	2960	2960	2960	0
196	20241030	152000	972495670	2960	2960	2960	2960	0
197	20241030	151900	972495670	2960	2960	2960	2945	1311
198	20241030	151800	968634330	2945	2960	2965	2945	8628
199	20241030	151700	943166960	2965	2965	2965	2960	1031
200	20241030	151600	940115185	2965	2955	2965	2955	5
201	20241030	151500	940100370	2965	2965	2965	2965	0
202	20241030	151400	940100370	2965	2960	2965	2955	7781
203	20241030	151300	917089295	2975	2975	2975	2975	66
204	20241030	151200	916892945	2980	2955	2980	2955	130
205	20241030	151100	916508175	2980	2955	2980	2955	697
206	20241030	151000	914448340	2980	2965	2980	2960	9201
207	20241030	150900	887193900	2965	2965	2965	2965	18
208	20241030	150800	887140530	2980	2980	2980	2980	100
209	20241030	150700	886842530	2985	2965	2985	2965	2065
210	20241030	150600	880709410	2970	2965	2970	2965	9
211	20241030	150500	880682720	2970	2970	2970	2965	50
212	20241030	150400	880534230	2970	2960	2970	2955	7550
213	20241030	150300	858199230	2960	2955	2960	2955	927
214	20241030	150200	855459920	2955	2955	2960	2955	1116
215	20241030	150100	852162040	2955	2955	2955	2950	1084
216	20241030	150000	848960820	2955	2955	2955	2955	61
217	20241030	145900	848780565	2960	2960	2960	2950	3757
218	20241030	145800	837696465	2960	2960	2970	2950	9070
219	20241030	145700	810914325	2955	2970	2970	2955	12433
220	20241030	145600	774100095	2965	2965	2970	2965	1129
221	20241030	145500	770752590	2970	2970	2970	2970	163
222	20241030	145400	770268480	2970	2970	2970	2970	3796
223	20241030	145300	758994360	2970	2980	2980	2970	2308
224	20241030	145200	752138305	2970	2980	2980	2970	3357
225	20241030	145100	742167955	2985	2985	2985	2985	6
226	20241030	145000	742150045	2970	2975	2975	2965	8285
227	20241030	144900	717549050	2985	2980	2985	2975	2805
228	20241030	144800	709203415	2985	2985	2985	2985	10
229	20241030	144700	709173565	2985	2980	2985	2975	1836
230	20241030	144600	703710605	2985	2985	2985	2975	1268
231	20241030	144500	699936610	2975	2985	2985	2975	7720
232	20241030	144400	676931020	2985	2985	2985	2985	3610
233	20241030	144300	666155170	3000	3000	3000	3000	0
234	20241030	144200	666155170	3000	2995	3000	2990	2283
235	20241030	144100	659327990	3000	3000	3000	3000	0
236	20241030	144000	659327990	3000	3000	3000	3000	567
237	20241030	143900	657626990	3000	3000	3000	3000	0
238	20241030	143800	657626990	3000	3000	3000	2995	1103
239	20241030	143700	654323450	3000	3005	3010	3000	265
240	20241030	143600	653528435	3010	3010	3010	3010	1
241	20241030	143500	653525425	3000	3000	3000	3000	389
242	20241030	143400	652358425	3015	3015	3015	3015	0
243	20241030	143300	652358425	3015	3015	3015	3015	0
244	20241030	143200	652358425	3015	3015	3015	3015	1000
245	20241030	143100	649343425	3015	3005	3015	3000	711
246	20241030	143000	647209950	3020	3020	3020	3020	0
247	20241030	142900	647209950	3020	3020	3020	3020	0
248	20241030	142800	647209950	3020	3020	3020	3020	0
249	20241030	142700	647209950	3020	3020	3020	3020	0
250	20241030	142600	647209950	3020	3020	3020	3020	0
251	20241030	142500	647209950	3020	3020	3020	3020	0
252	20241030	142400	647209950	3020	3020	3020	3020	2
253	20241030	142300	647203910	3005	3020	3020	3005	1155
254	20241030	142200	643733090	3020	3005	3020	3005	79
255	20241030	142100	643495545	3025	3025	3025	3025	5
256	20241030	142000	643480420	3025	3025	3025	3025	0
257	20241030	141900	643480420	3025	3025	3025	3025	16
258	20241030	141800	643432020	3025	3025	3025	3025	100
259	20241030	141700	643129520	3025	3010	3025	3010	31
260	20241030	141600	643036195	3025	3025	3025	3025	0
261	20241030	141500	643036195	3025	3005	3025	3005	301
262	20241030	141400	642131670	3025	3025	3025	3025	0
263	20241030	141300	642131670	3025	3025	3025	3025	2324
264	20241030	141200	635101570	3025	3010	3025	3010	101
265	20241030	141100	634797545	3025	3025	3025	3025	0
266	20241030	141000	634797545	3025	3015	3025	3015	4
267	20241030	140900	634785465	3020	3020	3020	3020	0
268	20241030	140800	634785465	3020	3020	3020	3020	2
269	20241030	140700	634779425	3020	3020	3020	3020	132
270	20241030	140600	634380785	3020	3020	3020	3020	118
271	20241030	140500	634024425	3020	3020	3025	3020	2326
272	20241030	140400	626999900	3020	3020	3020	3020	0
273	20241030	140300	626999900	3020	3020	3020	3020	725
274	20241030	140200	624810400	3020	3020	3020	3020	0
275	20241030	140100	624810400	3020	3020	3020	3020	0
276	20241030	140000	624810400	3020	3020	3020	3020	0
277	20241030	135900	624810400	3020	3020	3020	3020	0
278	20241030	135800	624810400	3020	3020	3020	3020	1303
279	20241030	135700	620875340	3020	3020	3020	3020	0
280	20241030	135600	620875340	3020	3020	3020	3020	0
281	20241030	135500	620875340	3020	3020	3020	3020	1
282	20241030	135400	620872320	3000	3005	3005	3000	405
283	20241030	135300	619655480	3020	3020	3020	3020	1
284	20241030	135200	619652460	3020	3005	3020	3005	102
285	20241030	135100	619345910	3005	3005	3005	3005	518
286	20241030	135000	617789320	3005	3005	3005	3005	500
287	20241030	134900	616286820	3015	3015	3015	3015	99
288	20241030	134800	615988335	3015	3015	3015	3015	1
289	20241030	134700	615985320	3015	3015	3015	3015	0
290	20241030	134600	615985320	3015	3015	3015	3015	0
291	20241030	134500	615985320	3015	3015	3015	3015	0
292	20241030	134400	615985320	3015	3015	3015	3015	0
293	20241030	134300	615985320	3015	3015	3015	3015	0
294	20241030	134200	615985320	3015	3005	3015	3005	1278
295	20241030	134100	612137150	3015	3015	3015	3015	1
296	20241030	134000	612134135	3015	3015	3015	3015	39
297	20241030	133900	612016550	3015	3010	3015	3010	6744
298	20241030	133800	591714320	3005	3005	3005	3005	0
299	20241030	133700	591714320	3005	3005	3005	3005	0
300	20241030	133600	591714320	3005	3005	3005	3005	200
301	20241030	133500	591113320	3005	3005	3005	3005	8
302	20241030	133400	591089280	3005	3005	3005	3005	0
303	20241030	133300	591089280	3005	3005	3005	3005	100
304	20241030	133200	590788780	3010	3010	3010	3010	0
305	20241030	133100	590788780	3010	3010	3010	3010	2
306	20241030	133000	590782760	3010	3005	3010	3005	8
307	20241030	132900	590758700	3010	3010	3010	3005	7
308	20241030	132800	590737640	3010	3010	3010	3010	0
309	20241030	132700	590737640	3010	3010	3010	3010	0
310	20241030	132600	590737640	3010	3010	3010	3010	0
311	20241030	132500	590737640	3010	3010	3010	3010	0
312	20241030	132400	590737640	3010	3010	3010	3010	0
313	20241030	132300	590737640	3010	3010	3010	3010	0
314	20241030	132200	590737640	3010	3010	3010	3010	1
315	20241030	132100	590734630	3005	3005	3005	3005	2140
316	20241030	132000	584303930	2995	3000	3010	2995	4038
317	20241030	131900	572176315	3000	3000	3000	3000	0
318	20241030	131800	572176315	3000	3000	3000	3000	0
319	20241030	131700	572176315	3000	3000	3000	3000	0
320	20241030	131600	572176315	3000	3000	3000	3000	10
321	20241030	131500	572146315	3005	3005	3005	3005	0
322	20241030	131400	572146315	3005	3005	3005	3005	10
323	20241030	131300	572116265	3005	3005	3005	3005	0
324	20241030	131200	572116265	3005	2990	3005	2990	5
325	20241030	131100	572101300	3005	3005	3005	3005	1
326	20241030	131000	572098295	3000	3000	3000	3000	1000
327	20241030	130900	569098295	2990	2990	2990	2990	230
328	20241030	130800	568410595	2990	2990	2990	2990	2666
329	20241030	130700	560439255	2995	2995	2995	2995	1
330	20241030	130600	560436260	3000	3000	3000	3000	1
331	20241030	130500	560433260	3005	3005	3005	2985	3680
332	20241030	130400	549443470	2990	2990	2990	2990	0
333	20241030	130300	549443470	2990	2990	2990	2990	1
334	20241030	130200	549440480	3005	3005	3005	3005	1
335	20241030	130100	549437475	2990	2990	2990	2990	2969
336	20241030	130000	540560165	3005	3005	3005	3005	0
337	20241030	125900	540560165	3005	3005	3005	3005	0
338	20241030	125800	540560165	3005	3000	3005	3000	206
339	20241030	125700	539941160	3005	3000	3005	3000	4845
340	20241030	125600	525390225	3000	3000	3000	3000	801
341	20241030	125500	522987225	3000	3000	3000	3000	1
342	20241030	125400	522984225	2995	2995	3000	2995	503
343	20241030	125300	521477735	3000	2995	3000	2995	518
344	20241030	125200	519926320	2990	2995	2995	2990	123
345	20241030	125100	519558545	3000	3000	3000	3000	0
346	20241030	125000	519558545	3000	3000	3000	3000	0
347	20241030	124900	519558545	3000	3000	3000	3000	0
348	20241030	124800	519558545	3000	3000	3000	3000	0
349	20241030	124700	519558545	3000	3000	3000	3000	0
350	20241030	124600	519558545	3000	3000	3000	3000	11
351	20241030	124500	519525545	3000	3000	3000	3000	0
352	20241030	124400	519525545	3000	3000	3000	3000	1
353	20241030	124300	519522545	2990	2990	2990	2990	418
354	20241030	124200	518272725	2995	2990	2995	2990	368
355	20241030	124100	517172400	2995	2995	2995	2995	0
356	20241030	124000	517172400	2995	2995	2995	2995	68
357	20241030	123900	516968740	3000	2990	3000	2990	199
358	20241030	123800	516373060	2995	2995	2995	2995	500
359	20241030	123700	514875560	3000	3000	3000	3000	0
360	20241030	123600	514875560	3000	3000	3000	3000	0
361	20241030	123500	514875560	3000	3000	3000	3000	0
362	20241030	123400	514875560	3000	3000	3000	3000	0
363	20241030	123300	514875560	3000	3000	3000	3000	0
364	20241030	123200	514875560	3000	3000	3000	3000	0
365	20241030	123100	514875560	3000	3000	3000	3000	0
366	20241030	123000	514875560	3000	3000	3000	3000	0
367	20241030	122900	514875560	3000	3000	3000	3000	1
368	20241030	122800	514872560	3000	3000	3000	3000	346
369	20241030	122700	513834560	2995	2995	2995	2995	1
370	20241030	122600	513831565	3000	3000	3000	3000	0
371	20241030	122500	513831565	3000	2995	3000	2990	652
372	20241030	122400	511879810	3000	3000	3000	3000	164
373	20241030	122300	511387810	3000	3000	3000	3000	0
374	20241030	122200	511387810	3000	2995	3000	2990	3108
375	20241030	122100	502081845	2990	2990	2990	2990	210
376	20241030	122000	501453945	2995	2995	2995	2995	0
377	20241030	121900	501453945	2995	2990	2995	2990	6
378	20241030	121800	501436000	2980	2990	2990	2980	6959
379	20241030	121700	480687525	2995	2985	2995	2985	4392
380	20241030	121600	467557840	2990	2990	2990	2990	1401
381	20241030	121500	463368850	2980	2980	2980	2980	16
382	20241030	121400	463321170	2990	2990	2990	2990	0
383	20241030	121300	463321170	2990	2990	2990	2990	0
384	20241030	121200	463321170	2990	2990	2990	2990	0
385	20241030	121100	463321170	2990	2990	2990	2990	1
386	20241030	121000	463318180	2980	2980	2980	2980	178
387	20241030	120900	462787740	2980	2980	2980	2980	1822
388	20241030	120800	457358180	2990	2990	2990	2990	0
389	20241030	120700	457358180	2990	2990	2990	2990	1
390	20241030	120600	457355190	2980	2980	2980	2980	1500
391	20241030	120500	452885190	2980	2980	2980	2980	1001
392	20241030	120400	449902210	2980	2980	2980	2980	872
393	20241030	120300	447303650	2985	2985	2985	2985	1083
394	20241030	120200	444070895	2985	2985	2985	2985	2429
395	20241030	120100	436820330	2990	2990	2990	2990	3299
396	20241030	120000	426956320	2995	2995	2995	2995	888
397	20241030	115900	424296760	3000	3000	3000	3000	3
398	20241030	115800	424287760	2995	2995	2995	2995	0
399	20241030	115700	424287760	2995	2995	2995	2995	167
400	20241030	115600	423787595	3000	3000	3000	3000	0
401	20241030	115500	423787595	3000	3000	3000	3000	0
402	20241030	115400	423787595	3000	2995	3000	2995	476
403	20241030	115300	422361955	2995	2995	2995	2995	2
404	20241030	115200	422355965	2995	3000	3000	2995	390
405	20241030	115100	421187895	2995	2995	2995	2995	1270
406	20241030	115000	417384245	3000	3000	3000	3000	0
407	20241030	114900	417384245	3000	3000	3000	3000	50
408	20241030	114800	417234245	3000	3000	3000	3000	71
409	20241030	114700	417021245	3000	3000	3000	3000	0
410	20241030	114600	417021245	3000	3000	3000	3000	0
411	20241030	114500	417021245	3000	3000	3000	3000	0
412	20241030	114400	417021245	3000	3000	3000	3000	20
413	20241030	114300	416961245	2995	2995	2995	2995	21
414	20241030	114200	416898350	3000	3000	3000	3000	4494
415	20241030	114100	403416350	3005	3005	3005	3005	0
416	20241030	114000	403416350	3005	3000	3005	3000	210
417	20241030	113900	402786300	3000	3010	3010	3000	3906
418	20241030	113800	391054790	3005	3005	3005	3005	1375
419	20241030	113700	386922915	3010	3010	3010	3010	0
420	20241030	113600	386922915	3010	3010	3010	3010	1
421	20241030	113500	386919905	3005	3005	3005	3005	1
422	20241030	113400	386916900	3010	3010	3010	3010	0
423	20241030	113300	386916900	3010	3010	3010	3010	145
424	20241030	113200	386480450	3010	3010	3010	3010	0
425	20241030	113100	386480450	3010	3010	3010	3010	10
426	20241030	113000	386450350	3015	3015	3015	3015	0
427	20241030	112900	386450350	3015	3015	3015	3015	0
428	20241030	112800	386450350	3015	3015	3015	3015	0
429	20241030	112700	386450350	3015	3015	3015	3015	0
430	20241030	112600	386450350	3015	3015	3015	3015	0
431	20241030	112500	386450350	3015	3005	3015	3005	7
432	20241030	112400	386429255	3015	3015	3015	3015	33
433	20241030	112300	386329760	3015	3015	3015	3015	0
434	20241030	112200	386329760	3015	3015	3015	3015	0
435	20241030	112100	386329760	3015	3015	3015	3015	0
436	20241030	112000	386329760	3015	3015	3015	3015	0
437	20241030	111900	386329760	3015	3005	3015	3000	1315
438	20241030	111800	382378545	3015	3005	3015	3005	420
439	20241030	111700	381115335	3005	3010	3015	3005	196
440	20241030	111600	380525775	3015	3015	3015	3015	0
441	20241030	111500	380525775	3015	3015	3015	3015	0
442	20241030	111400	380525775	3015	3010	3015	3010	187
443	20241030	111300	379962885	3020	3020	3020	3020	0
444	20241030	111200	379962885	3020	3015	3020	3015	2100
445	20241030	111100	373621385	3020	3020	3020	3020	0
446	20241030	111000	373621385	3020	3015	3020	3015	4643
447	20241030	110900	359603510	3010	3010	3010	3010	0
448	20241030	110800	359603510	3010	3010	3010	3010	0
449	20241030	110700	359603510	3010	3010	3015	3010	15
450	20241030	110600	359558335	3015	3015	3015	3015	0
451	20241030	110500	359558335	3015	3015	3015	3015	10
452	20241030	110400	359528185	3015	3015	3015	3015	0
453	20241030	110300	359528185	3015	3015	3015	3015	4
454	20241030	110200	359516125	3010	3010	3010	3010	2
455	20241030	110100	359510105	3015	3015	3015	3015	0
456	20241030	110000	359510105	3015	3015	3015	3015	4
457	20241030	105900	359498045	3015	3015	3015	3015	0
458	20241030	105800	359498045	3015	3015	3015	3015	0
459	20241030	105700	359498045	3015	3015	3015	3015	2
460	20241030	105600	359492015	3010	3015	3015	3010	132
461	20241030	105500	359094135	3000	3005	3005	3000	1557
462	20241030	105400	354421880	3015	3015	3015	3005	123
463	20241030	105300	354052035	3005	3015	3015	3005	2000
464	20241030	105200	348035420	3015	3015	3015	3015	1000
465	20241030	105100	345020420	3020	3020	3020	3020	0
466	20241030	105000	345020420	3020	3020	3020	3020	332
467	20241030	104900	344017780	3020	3020	3020	3020	0
468	20241030	104800	344017780	3020	3020	3020	3020	0
469	20241030	104700	344017780	3020	3015	3020	3015	172
470	20241030	104600	343499190	3020	3020	3020	3020	0
471	20241030	104500	343499190	3020	3020	3020	3020	15
472	20241030	104400	343453890	3020	3020	3020	3020	0
473	20241030	104300	343453890	3020	3020	3020	3020	5
474	20241030	104200	343438790	3020	3020	3020	3020	3
475	20241030	104100	343429730	3020	3020	3020	3020	12
476	20241030	104000	343393490	3025	3025	3025	3025	0
477	20241030	103900	343393490	3025	3020	3025	3020	4
478	20241030	103800	343381405	3025	3010	3025	3010	1482
479	20241030	103700	338911830	3010	3005	3010	3005	1249
480	20241030	103600	335158580	3005	3005	3005	3005	300
481	20241030	103500	334257080	3005	3000	3005	3000	32
482	20241030	103400	334161070	3005	3000	3005	3000	1236
483	20241030	103300	330453055	3005	3005	3005	3005	5
484	20241030	103200	330438030	3005	3005	3005	3005	5
485	20241030	103100	330423005	3005	3005	3005	3000	2386
486	20241030	103000	323263095	3010	3010	3010	3010	0
487	20241030	102900	323263095	3010	3005	3010	3005	14
488	20241030	102800	323220985	3010	3010	3010	3010	126
489	20241030	102700	322841725	3010	3010	3010	3010	0
490	20241030	102600	322841725	3010	3005	3010	3005	142
491	20241030	102500	322415000	3005	3005	3005	3005	5
492	20241030	102400	322399975	3010	3010	3010	3010	7
493	20241030	102300	322378905	3010	3010	3010	3010	120
494	20241030	102200	322017705	3010	3010	3010	3010	5
495	20241030	102100	322002655	3010	3010	3010	3010	0
496	20241030	102000	322002655	3010	3010	3010	3010	0
497	20241030	101900	322002655	3010	3010	3010	3010	30
498	20241030	101800	321912355	3010	3005	3010	3000	595
499	20241030	101700	320127245	3010	3010	3010	3010	0
500	20241030	101600	320127245	3010	3005	3010	3005	19
501	20241030	101500	320070135	3010	3005	3010	3005	277
502	20241030	101400	319237695	3005	3000	3005	3000	91
503	20241030	101300	318964645	3000	3000	3000	3000	369
504	20241030	101200	317857645	3005	3005	3005	3005	40
505	20241030	101100	317737445	3005	3000	3005	3000	509
506	20241030	101000	316210395	3000	2995	3000	2995	40
507	20241030	100900	316090545	3000	3000	3000	3000	0
508	20241030	100800	316090545	3000	3000	3000	3000	150
509	20241030	100700	315640545	3000	3000	3000	3000	10
510	20241030	100600	315610545	3000	3000	3000	3000	67
511	20241030	100500	315409545	3000	3000	3000	3000	0
512	20241030	100400	315409545	3000	3000	3000	3000	0
513	20241030	100300	315409545	3000	3000	3000	3000	59
514	20241030	100200	315232545	3005	3000	3005	3000	51
515	20241030	100100	315079490	3005	3005	3005	3005	0
516	20241030	100000	315079490	3005	3000	3005	3000	56
517	20241030	095900	314911485	3000	3000	3000	3000	173
518	20241030	095800	314392485	3000	3000	3000	3000	12
519	20241030	095700	314356485	3005	3000	3005	3000	16
520	20241030	095600	314308480	3000	3000	3000	3000	5
521	20241030	095500	314293480	3005	2995	3005	2995	106
522	20241030	095400	313976000	3005	3005	3005	3005	0
523	20241030	095300	313976000	3005	3005	3005	3005	5
524	20241030	095200	313960975	3000	3000	3000	3000	50
525	20241030	095100	313810975	3005	2995	3005	2995	53
526	20241030	095000	313652210	3005	2995	3005	2995	11
527	20241030	094900	313619165	2990	2995	2995	2990	390
528	20241030	094800	312451205	2995	2995	2995	2995	7
529	20241030	094700	312430240	3010	3010	3010	3010	0
530	20241030	094600	312430240	3010	3010	3010	3010	0
531	20241030	094500	312430240	3010	3010	3010	3010	8
532	20241030	094400	312406160	3005	3005	3005	3005	41
533	20241030	094300	312282955	3000	3000	3000	2990	58
534	20241030	094200	312108965	2995	2995	2995	2995	500
535	20241030	094100	310611465	3000	3000	3000	3000	3
536	20241030	094000	310602465	2990	2980	3000	2980	861
537	20241030	093900	308020855	2990	2990	2990	2990	16
538	20241030	093800	307973015	2990	2985	2990	2980	90
539	20241030	093700	307704365	2990	2985	2990	2970	4912
540	20241030	093600	293110490	2975	2975	2990	2975	3987
541	20241030	093500	281246365	2990	2980	2990	2980	362
542	20241030	093400	280167595	3000	3000	3000	3000	0
543	20241030	093300	280167595	3000	2985	3000	2980	3867
544	20241030	093200	268641510	2980	2995	3005	2980	7943
545	20241030	093100	244943210	3010	3010	3010	3010	27
546	20241030	093000	244861940	2995	2995	2995	2995	138
547	20241030	092900	244448630	2990	2990	2990	2985	493
548	20241030	092800	242976525	2990	2990	2990	2985	470
549	20241030	092700	241572875	2985	2990	2990	2985	788
550	20241030	092600	239216915	2990	2990	2990	2985	645
551	20241030	092500	237291365	2990	2990	2990	2990	4
552	20241030	092400	237279405	2990	2980	2990	2980	1037
553	20241030	092300	234186310	2980	3015	3015	2980	25490
554	20241030	092200	157908925	3015	3015	3015	3015	0
555	20241030	092100	157908925	3015	3015	3015	3015	0
556	20241030	092000	157908925	3015	3015	3015	3015	185
557	20241030	091900	157351150	3005	3045	3045	3005	23483
558	20241030	091800	86600645	3020	3020	3045	3020	381
559	20241030	091700	85450000	3045	3045	3045	3045	25
560	20241030	091600	85373875	3045	3020	3045	3020	54
561	20241030	091500	85209545	3045	3040	3045	3040	1576
562	20241030	091400	80410630	3020	3025	3025	3020	3929
563	20241030	091300	68534850	3030	3045	3045	3030	491
564	20241030	091200	67046520	3050	3050	3050	3050	0
565	20241030	091100	67046520	3050	3050	3050	3050	81
566	20241030	091000	66799470	3050	3030	3050	3030	86
567	20241030	090900	66538770	3050	3030	3050	3030	5005
568	20241030	090800	51310550	3035	3035	3035	3035	435
569	20241030	090700	49990325	3035	3030	3035	3030	3679
570	20241030	090600	38840025	3025	3015	3025	3015	1499
571	20241030	090500	34310305	3015	3020	3025	3015	1325
572	20241030	090400	30315095	3020	3020	3020	3020	698
573	20241030	090300	28207135	3020	3030	3030	3020	1411
574	20241030	090200	23945905	3020	3020	3020	3020	430
575	20241030	090100	22647305	3020	3020	3020	3020	32
576	20241030	090000	22550665	3035	3015	3035	3015	7465