KissMeData/001380/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	183400	1140782785	2950	2950	2950	2950	4353
3	20241022	183300	1140782785	2950	2950	2950	2950	0
4	20241022	183200	1140782785	2950	2950	2950	2950	0
5	20241022	183100	1140782785	2950	2950	2950	2950	0
6	20241022	183000	1140782785	2950	2950	2950	2950	0
7	20241022	182900	1140782785	2950	2950	2950	2950	0
8	20241022	182800	1140782785	2950	2950	2950	2950	0
9	20241022	182700	1140782785	2950	2950	2950	2950	0
10	20241022	182600	1140782785	2950	2950	2950	2950	0
11	20241022	182500	1140782785	2950	2950	2950	2950	0
12	20241022	182400	1140782785	2950	2950	2950	2950	0
13	20241022	182300	1140782785	2950	2950	2950	2950	0
14	20241022	182200	1140782785	2950	2950	2950	2950	0
15	20241022	182100	1140782785	2950	2950	2950	2950	0
16	20241022	182000	1140782785	2950	2950	2950	2950	0
17	20241022	181900	1140782785	2950	2950	2950	2950	0
18	20241022	181800	1140782785	2950	2950	2950	2950	0
19	20241022	181700	1140782785	2950	2950	2950	2950	0
20	20241022	181600	1140782785	2950	2950	2950	2950	0
21	20241022	181500	1140782785	2950	2950	2950	2950	0
22	20241022	181400	1140782785	2950	2950	2950	2950	0
23	20241022	181300	1140782785	2950	2950	2950	2950	0
24	20241022	181200	1140782785	2950	2950	2950	2950	0
25	20241022	181100	1140782785	2950	2950	2950	2950	0
26	20241022	181000	1140782785	2950	2950	2950	2950	0
27	20241022	180900	1140782785	2950	2950	2950	2950	0
28	20241022	180800	1140782785	2950	2950	2950	2950	0
29	20241022	180700	1140782785	2950	2950	2950	2950	0
30	20241022	180600	1140782785	2950	2950	2950	2950	0
31	20241022	180500	1140782785	2950	2950	2950	2950	0
32	20241022	180400	1140782785	2950	2950	2950	2950	4353
33	20241022	180300	1140782785	2950	2950	2950	2950	0
34	20241022	180200	1140782785	2950	2950	2950	2950	0
35	20241022	180100	1140782785	2950	2950	2950	2950	0
36	20241022	180000	1140782785	2950	2950	2950	2950	0
37	20241022	175900	1140782785	2950	2950	2950	2950	0
38	20241022	175800	1140782785	2950	2950	2950	2950	0
39	20241022	175700	1140782785	2950	2950	2950	2950	0
40	20241022	175600	1140782785	2950	2950	2950	2950	0
41	20241022	175500	1140782785	2950	2950	2950	2950	0
42	20241022	175400	1140782785	2950	2950	2950	2950	0
43	20241022	175300	1140782785	2950	2950	2950	2950	0
44	20241022	175200	1140782785	2950	2950	2950	2950	0
45	20241022	175100	1140782785	2950	2950	2950	2950	0
46	20241022	175000	1140782785	2950	2950	2950	2950	0
47	20241022	174900	1140782785	2950	2950	2950	2950	0
48	20241022	174800	1140782785	2950	2950	2950	2950	0
49	20241022	174700	1140782785	2950	2950	2950	2950	0
50	20241022	174600	1140782785	2950	2950	2950	2950	0
51	20241022	174500	1140782785	2950	2950	2950	2950	0
52	20241022	174400	1140782785	2950	2950	2950	2950	0
53	20241022	174300	1140782785	2950	2950	2950	2950	0
54	20241022	174200	1140782785	2950	2950	2950	2950	0
55	20241022	174100	1140782785	2950	2950	2950	2950	0
56	20241022	174000	1140782785	2950	2950	2950	2950	0
57	20241022	173900	1140782785	2950	2950	2950	2950	0
58	20241022	173800	1140782785	2950	2950	2950	2950	0
59	20241022	173700	1140782785	2950	2950	2950	2950	0
60	20241022	173600	1140782785	2950	2950	2950	2950	0
61	20241022	173500	1140782785	2950	2950	2950	2950	0
62	20241022	173400	1140782785	2950	2950	2950	2950	4353
63	20241022	173300	1140782785	2950	2950	2950	2950	0
64	20241022	173200	1140782785	2950	2950	2950	2950	0
65	20241022	173100	1140782785	2950	2950	2950	2950	0
66	20241022	173000	1140782785	2950	2950	2950	2950	0
67	20241022	172900	1140782785	2950	2950	2950	2950	0
68	20241022	172800	1140782785	2950	2950	2950	2950	0
69	20241022	172700	1140782785	2950	2950	2950	2950	0
70	20241022	172600	1140782785	2950	2950	2950	2950	0
71	20241022	172500	1140782785	2950	2950	2950	2950	0
72	20241022	172400	1140782785	2950	2950	2950	2950	0
73	20241022	172300	1140782785	2950	2950	2950	2950	0
74	20241022	172200	1140782785	2950	2950	2950	2950	0
75	20241022	172100	1140782785	2950	2950	2950	2950	0
76	20241022	172000	1140782785	2950	2950	2950	2950	0
77	20241022	171900	1140782785	2950	2950	2950	2950	0
78	20241022	171800	1140782785	2950	2950	2950	2950	0
79	20241022	171700	1140782785	2950	2950	2950	2950	0
80	20241022	171600	1140782785	2950	2950	2950	2950	0
81	20241022	171500	1140782785	2950	2950	2950	2950	0
82	20241022	171400	1140782785	2950	2950	2950	2950	0
83	20241022	171300	1140782785	2950	2950	2950	2950	0
84	20241022	171200	1140782785	2950	2950	2950	2950	0
85	20241022	171100	1140782785	2950	2950	2950	2950	0
86	20241022	171000	1140782785	2950	2950	2950	2950	0
87	20241022	170900	1140782785	2950	2950	2950	2950	0
88	20241022	170800	1140782785	2950	2950	2950	2950	0
89	20241022	170700	1140782785	2950	2950	2950	2950	0
90	20241022	170600	1140782785	2950	2950	2950	2950	0
91	20241022	170500	1140782785	2950	2950	2950	2950	0
92	20241022	170400	1140782785	2950	2950	2950	2950	4353
93	20241022	170300	1140782785	2950	2950	2950	2950	0
94	20241022	170200	1140782785	2950	2950	2950	2950	0
95	20241022	170100	1140782785	2950	2950	2950	2950	0
96	20241022	170000	1140782785	2950	2950	2950	2950	0
97	20241022	165900	1140782785	2950	2950	2950	2950	0
98	20241022	165800	1140782785	2950	2950	2950	2950	0
99	20241022	165700	1140782785	2950	2950	2950	2950	0
100	20241022	165600	1140782785	2950	2950	2950	2950	0
101	20241022	165500	1140782785	2950	2950	2950	2950	0
102	20241022	165400	1140782785	2950	2950	2950	2950	0
103	20241022	165300	1140782785	2950	2950	2950	2950	0
104	20241022	165200	1140782785	2950	2950	2950	2950	0
105	20241022	165100	1140782785	2950	2950	2950	2950	0
106	20241022	165000	1140782785	2950	2950	2950	2950	0
107	20241022	164900	1140782785	2950	2950	2950	2950	0
108	20241022	164800	1140782785	2950	2950	2950	2950	0
109	20241022	164700	1140782785	2950	2950	2950	2950	0
110	20241022	164600	1140782785	2950	2950	2950	2950	0
111	20241022	164500	1140782785	2950	2950	2950	2950	0
112	20241022	164400	1140782785	2950	2950	2950	2950	0
113	20241022	164300	1140782785	2950	2950	2950	2950	0
114	20241022	164200	1140782785	2950	2950	2950	2950	0
115	20241022	164100	1140782785	2950	2950	2950	2950	0
116	20241022	164000	1140782785	2950	2950	2950	2950	0
117	20241022	163900	1140782785	2950	2950	2950	2950	0
118	20241022	163800	1140782785	2950	2950	2950	2950	0
119	20241022	163700	1140782785	2950	2950	2950	2950	0
120	20241022	163600	1140782785	2950	2950	2950	2950	0
121	20241022	163500	1140782785	2950	2950	2950	2950	0
122	20241022	163400	1140782785	2950	2950	2950	2950	4353
123	20241022	163300	1140782785	2950	2950	2950	2950	0
124	20241022	163200	1140782785	2950	2950	2950	2950	0
125	20241022	163100	1140782785	2950	2950	2950	2950	0
126	20241022	163000	1140782785	2950	2950	2950	2950	0
127	20241022	162900	1140782785	2950	2950	2950	2950	0
128	20241022	162800	1140782785	2950	2950	2950	2950	0
129	20241022	162700	1140782785	2950	2950	2950	2950	0
130	20241022	162600	1140782785	2950	2950	2950	2950	0
131	20241022	162500	1140782785	2950	2950	2950	2950	0
132	20241022	162400	1140782785	2950	2950	2950	2950	0
133	20241022	162300	1140782785	2950	2950	2950	2950	0
134	20241022	162200	1140782785	2950	2950	2950	2950	0
135	20241022	162100	1140782785	2950	2950	2950	2950	0
136	20241022	162000	1140782785	2950	2950	2950	2950	0
137	20241022	161900	1140782785	2950	2950	2950	2950	0
138	20241022	161800	1140782785	2950	2950	2950	2950	0
139	20241022	161700	1140782785	2950	2950	2950	2950	0
140	20241022	161600	1140782785	2950	2950	2950	2950	0
141	20241022	161500	1140782785	2950	2950	2950	2950	0
142	20241022	161400	1140782785	2950	2950	2950	2950	0
143	20241022	161300	1140782785	2950	2950	2950	2950	0
144	20241022	161200	1140782785	2950	2950	2950	2950	0
145	20241022	161100	1140782785	2950	2950	2950	2950	0
146	20241022	161000	1140782785	2950	2950	2950	2950	0
147	20241022	160900	1140782785	2950	2950	2950	2950	0
148	20241022	160800	1140782785	2950	2950	2950	2950	0
149	20241022	160700	1140782785	2950	2950	2950	2950	0
150	20241022	160600	1140782785	2950	2950	2950	2950	0
151	20241022	160500	1140782785	2950	2950	2950	2950	0
152	20241022	160400	1140782785	2950	2950	2950	2950	4353
153	20241022	160300	1140782785	2950	2950	2950	2950	0
154	20241022	160200	1140782785	2950	2950	2950	2950	0
155	20241022	160100	1140782785	2950	2950	2950	2950	0
156	20241022	160000	1140782785	2950	2950	2950	2950	0
157	20241022	155900	1140782785	2950	2950	2950	2950	0
158	20241022	155800	1140782785	2950	2950	2950	2950	0
159	20241022	155700	1140782785	2950	2950	2950	2950	0
160	20241022	155600	1140782785	2950	2950	2950	2950	0
161	20241022	155500	1140782785	2950	2950	2950	2950	0
162	20241022	155400	1140782785	2950	2950	2950	2950	0
163	20241022	155300	1140782785	2950	2950	2950	2950	0
164	20241022	155200	1140782785	2950	2950	2950	2950	0
165	20241022	155100	1140782785	2950	2950	2950	2950	0
166	20241022	155000	1140782785	2950	2950	2950	2950	0
167	20241022	154900	1140782785	2950	2950	2950	2950	0
168	20241022	154800	1140782785	2950	2950	2950	2950	0
169	20241022	154700	1140782785	2950	2950	2950	2950	0
170	20241022	154600	1140782785	2950	2950	2950	2950	0
171	20241022	154500	1140782785	2950	2950	2950	2950	0
172	20241022	154400	1140782785	2950	2950	2950	2950	0
173	20241022	154300	1140782785	2950	2950	2950	2950	0
174	20241022	154200	1140782785	2950	2950	2950	2950	0
175	20241022	154100	1140782785	2950	2950	2950	2950	0
176	20241022	154000	1140782785	2950	2950	2950	2950	0
177	20241022	153900	1140782785	2950	2950	2950	2950	0
178	20241022	153800	1140782785	2950	2950	2950	2950	0
179	20241022	153700	1140782785	2950	2950	2950	2950	0
180	20241022	153600	1140782785	2950	2950	2950	2950	0
181	20241022	153500	1140782785	2950	2950	2950	2950	0
182	20241022	153400	1140782785	2950	2950	2950	2950	4353
183	20241022	153300	1140782785	2950	2950	2950	2950	0
184	20241022	153200	1140782785	2950	2950	2950	2950	0
185	20241022	153100	1140782785	2950	2950	2950	2950	0
186	20241022	153000	1140782785	2950	2950	2950	2950	4353
187	20241022	152900	1127941435	2965	2965	2965	2965	0
188	20241022	152800	1127941435	2965	2965	2965	2965	0
189	20241022	152700	1127941435	2965	2965	2965	2965	0
190	20241022	152600	1127941435	2965	2965	2965	2965	0
191	20241022	152500	1127941435	2965	2965	2965	2965	0
192	20241022	152400	1127941435	2965	2965	2965	2965	0
193	20241022	152300	1127941435	2965	2965	2965	2965	0
194	20241022	152200	1127941435	2965	2965	2965	2965	0
195	20241022	152100	1127941435	2965	2965	2965	2965	0
196	20241022	152000	1127941435	2965	2965	2965	2965	0
197	20241022	151900	1127941435	2965	2945	2965	2945	5503
198	20241022	151800	1111667765	2945	2945	2945	2945	0
199	20241022	151700	1111667765	2945	2945	2945	2945	350
200	20241022	151600	1110637015	2945	2940	2945	2940	1654
201	20241022	151500	1105774250	2940	2940	2940	2940	2167
202	20241022	151400	1099403270	2940	2945	2945	2940	1369
203	20241022	151300	1095371715	2945	2945	2945	2945	14
204	20241022	151200	1095330485	2955	2955	2955	2955	193
205	20241022	151100	1094760170	2945	2945	2945	2940	2270
206	20241022	151000	1088075525	2940	2940	2940	2940	200
207	20241022	150900	1087487525	2940	2940	2940	2940	0
208	20241022	150800	1087487525	2940	2940	2940	2940	1
209	20241022	150700	1087484585	2945	2945	2945	2945	0
210	20241022	150600	1087484585	2945	2945	2945	2945	0
211	20241022	150500	1087484585	2945	2940	2945	2935	3425
212	20241022	150400	1077421760	2945	2945	2945	2945	0
213	20241022	150300	1077421760	2945	2945	2945	2945	283
214	20241022	150200	1076588325	2945	2945	2945	2945	205
215	20241022	150100	1075984600	2945	2945	2945	2945	34
216	20241022	150000	1075884470	2945	2945	2945	2945	0
217	20241022	145900	1075884470	2945	2945	2945	2945	0
218	20241022	145800	1075884470	2945	2945	2945	2945	0
219	20241022	145700	1075884470	2945	2945	2945	2945	0
220	20241022	145600	1075884470	2945	2945	2945	2945	3
221	20241022	145500	1075875635	2940	2940	2940	2940	1
222	20241022	145400	1075872695	2940	2940	2940	2940	0
223	20241022	145300	1075872695	2940	2945	2945	2935	226
224	20241022	145200	1075208775	2935	2935	2935	2935	823
225	20241022	145100	1072793270	2935	2935	2935	2935	0
226	20241022	145000	1072793270	2935	2940	2940	2935	1006
227	20241022	144900	1069838100	2940	2940	2940	2940	0
228	20241022	144800	1069838100	2940	2940	2940	2940	324
229	20241022	144700	1068885540	2945	2945	2945	2945	1
230	20241022	144600	1068882595	2955	2955	2955	2955	0
231	20241022	144500	1068882595	2955	2955	2955	2955	0
232	20241022	144400	1068882595	2955	2940	2955	2940	6
233	20241022	144300	1068864940	2940	2940	2940	2940	0
234	20241022	144200	1068864940	2940	2940	2940	2940	665
235	20241022	144100	1066909840	2940	2940	2940	2940	0
236	20241022	144000	1066909840	2940	2940	2940	2940	200
237	20241022	143900	1066321840	2940	2940	2940	2940	0
238	20241022	143800	1066321840	2940	2955	2955	2940	1001
239	20241022	143700	1063378885	2940	2940	2940	2940	0
240	20241022	143600	1063378885	2940	2945	2945	2940	300
241	20241022	143500	1062496860	2945	2945	2945	2945	0
242	20241022	143400	1062496860	2945	2945	2945	2945	1000
243	20241022	143300	1059551860	2955	2955	2955	2955	0
244	20241022	143200	1059551860	2955	2955	2955	2955	0
245	20241022	143100	1059551860	2955	2955	2955	2955	0
246	20241022	143000	1059551860	2955	2955	2955	2955	350
247	20241022	142900	1058517610	2955	2955	2955	2955	0
248	20241022	142800	1058517610	2955	2955	2955	2955	0
249	20241022	142700	1058517610	2955	2955	2955	2955	0
250	20241022	142600	1058517610	2955	2950	2955	2945	695
251	20241022	142500	1056470820	2945	2950	2950	2945	90
252	20241022	142400	1056205745	2945	2945	2945	2945	310
253	20241022	142300	1055292795	2945	2950	2950	2945	20
254	20241022	142200	1055233825	2950	2955	2955	2950	6573
255	20241022	142100	1035836160	2960	2955	2960	2955	105
256	20241022	142000	1035525860	2960	2960	2960	2960	74
257	20241022	141900	1035306820	2960	2960	2960	2960	50
258	20241022	141800	1035158820	2960	2960	2960	2960	0
259	20241022	141700	1035158820	2960	2960	2960	2960	109
260	20241022	141600	1034836180	2965	2965	2965	2965	0
261	20241022	141500	1034836180	2965	2965	2965	2955	1738
262	20241022	141400	1029690760	2965	2965	2965	2965	957
263	20241022	141300	1026853255	2970	2970	2970	2970	0
264	20241022	141200	1026853255	2970	2970	2970	2970	1
265	20241022	141100	1026850285	2970	2970	2975	2970	420
266	20241022	141000	1025602835	2975	2975	2975	2975	566
267	20241022	140900	1023918985	2980	2980	2980	2980	1
268	20241022	140800	1023916005	2975	2975	2975	2975	0
269	20241022	140700	1023916005	2975	2980	2980	2975	516
270	20241022	140600	1022378405	2980	2980	2980	2980	500
271	20241022	140500	1020888405	2980	2980	2980	2980	0
272	20241022	140400	1020888405	2980	2980	2980	2980	0
273	20241022	140300	1020888405	2980	2980	2980	2980	300
274	20241022	140200	1019994405	2970	2970	2970	2970	0
275	20241022	140100	1019994405	2970	2975	2975	2970	3219
276	20241022	140000	1010417980	2975	2970	2975	2970	378
277	20241022	135900	1009295265	2970	2970	2970	2970	300
278	20241022	135800	1008404265	2970	2970	2970	2970	20
279	20241022	135700	1008344865	2965	2965	2965	2965	0
280	20241022	135600	1008344865	2965	2965	2965	2965	0
281	20241022	135500	1008344865	2965	2965	2965	2965	0
282	20241022	135400	1008344865	2965	2965	2965	2965	46
283	20241022	135300	1008208475	2965	2965	2965	2965	0
284	20241022	135200	1008208475	2965	2965	2965	2965	337
285	20241022	135100	1007209270	2965	2965	2965	2965	0
286	20241022	135000	1007209270	2965	2965	2965	2965	0
287	20241022	134900	1007209270	2965	2965	2965	2960	5
288	20241022	134800	1007194450	2960	2960	2960	2960	100
289	20241022	134700	1006898450	2965	2960	2965	2960	5
290	20241022	134600	1006883645	2960	2960	2960	2960	6
291	20241022	134500	1006865885	2960	2960	2960	2960	0
292	20241022	134400	1006865885	2960	2960	2960	2960	100
293	20241022	134300	1006569885	2965	2965	2965	2965	1
294	20241022	134200	1006566920	2960	2960	2960	2960	371
295	20241022	134100	1005468760	2960	2960	2960	2960	0
296	20241022	134000	1005468760	2960	2965	2965	2960	11
297	20241022	133900	1005436150	2965	2965	2965	2965	0
298	20241022	133800	1005436150	2965	2965	2965	2965	77
299	20241022	133700	1005207845	2970	2970	2970	2970	0
300	20241022	133600	1005207845	2970	2970	2970	2970	0
301	20241022	133500	1005207845	2970	2970	2970	2970	0
302	20241022	133400	1005207845	2970	2970	2970	2970	155
303	20241022	133300	1004747495	2975	2975	2975	2975	1
304	20241022	133200	1004744520	2970	2955	2985	2955	8524
305	20241022	133100	979424720	2955	2955	2955	2955	169
306	20241022	133000	978925325	2955	2955	2955	2955	100
307	20241022	132900	978629825	2955	2950	2955	2950	119
308	20241022	132800	978278275	2950	2950	2950	2950	1
309	20241022	132700	978275325	2955	2955	2955	2955	10
310	20241022	132600	978245775	2955	2955	2955	2955	0
311	20241022	132500	978245775	2955	2955	2955	2955	1
312	20241022	132400	978242820	2950	2950	2950	2950	0
313	20241022	132300	978242820	2950	2945	2950	2945	3225
314	20241022	132200	968735200	2930	2930	2930	2930	0
315	20241022	132100	968735200	2930	2930	2930	2930	0
316	20241022	132000	968735200	2930	2930	2930	2930	0
317	20241022	131900	968735200	2930	2930	2930	2930	0
318	20241022	131800	968735200	2930	2930	2930	2930	94
319	20241022	131700	968459780	2940	2940	2940	2940	0
320	20241022	131600	968459780	2940	2940	2940	2940	0
321	20241022	131500	968459780	2940	2940	2940	2940	625
322	20241022	131400	966622280	2940	2940	2940	2940	0
323	20241022	131300	966622280	2940	2940	2940	2940	1
324	20241022	131200	966619340	2940	2940	2940	2940	50
325	20241022	131100	966472340	2940	2940	2940	2940	0
326	20241022	131000	966472340	2940	2940	2940	2940	0
327	20241022	130900	966472340	2940	2940	2940	2940	0
328	20241022	130800	966472340	2940	2940	2940	2940	0
329	20241022	130700	966472340	2940	2940	2940	2940	0
330	20241022	130600	966472340	2940	2940	2940	2940	1
331	20241022	130500	966469400	2940	2940	2940	2940	0
332	20241022	130400	966469400	2940	2940	2940	2940	0
333	20241022	130300	966469400	2940	2940	2940	2940	5
334	20241022	130200	966454700	2930	2935	2935	2930	4431
335	20241022	130100	953469325	2935	2935	2935	2935	72
336	20241022	130000	953258005	2935	2935	2935	2935	2775
337	20241022	125900	945113380	2935	2935	2935	2935	2
338	20241022	125800	945107510	2935	2935	2935	2935	100
339	20241022	125700	944814010	2940	2940	2940	2940	366
340	20241022	125600	943737970	2935	2935	2935	2935	0
341	20241022	125500	943737970	2935	2935	2935	2935	0
342	20241022	125400	943737970	2935	2940	2940	2935	810
343	20241022	125300	941358620	2935	2935	2935	2935	32
344	20241022	125200	941264700	2935	2935	2935	2935	100
345	20241022	125100	940971200	2940	2940	2940	2940	0
346	20241022	125000	940971200	2940	2940	2940	2940	0
347	20241022	124900	940971200	2940	2940	2940	2940	579
348	20241022	124800	939268940	2940	2940	2940	2940	0
349	20241022	124700	939268940	2940	2940	2940	2940	0
350	20241022	124600	939268940	2940	2940	2940	2940	6
351	20241022	124500	939251300	2940	2940	2940	2940	114
352	20241022	124400	938916140	2940	2940	2940	2940	0
353	20241022	124300	938916140	2940	2940	2940	2940	0
354	20241022	124200	938916140	2940	2940	2940	2940	100
355	20241022	124100	938622140	2940	2945	2945	2940	1501
356	20241022	124000	934209150	2945	2945	2945	2945	2
357	20241022	123900	934203260	2950	2950	2950	2950	0
358	20241022	123800	934203260	2950	2950	2950	2950	0
359	20241022	123700	934203260	2950	2945	2950	2945	5
360	20241022	123600	934188530	2945	2945	2945	2945	0
361	20241022	123500	934188530	2945	2945	2945	2945	846
362	20241022	123400	931697060	2950	2950	2950	2950	0
363	20241022	123300	931697060	2950	2950	2950	2950	0
364	20241022	123200	931697060	2950	2950	2950	2950	0
365	20241022	123100	931697060	2950	2950	2950	2950	100
366	20241022	123000	931402060	2955	2955	2955	2955	0
367	20241022	122900	931402060	2955	2955	2955	2955	1
368	20241022	122800	931399105	2945	2945	2945	2945	0
369	20241022	122700	931399105	2945	2960	2960	2945	3832
370	20241022	122600	920083865	2960	2960	2960	2960	0
371	20241022	122500	920083865	2960	2960	2960	2960	0
372	20241022	122400	920083865	2960	2960	2960	2960	1
373	20241022	122300	920080905	2940	2940	2940	2940	28
374	20241022	122200	919998585	2940	2940	2940	2940	0
375	20241022	122100	919998585	2940	2940	2940	2940	100
376	20241022	122000	919704585	2940	2945	2945	2940	400
377	20241022	121900	918528560	2955	2955	2955	2955	0
378	20241022	121800	918528560	2955	2955	2955	2955	14
379	20241022	121700	918487190	2940	2950	2950	2940	2877
380	20241022	121600	910026640	2955	2955	2955	2955	6
381	20241022	121500	910008910	2955	2955	2955	2955	0
382	20241022	121400	910008910	2955	2955	2955	2955	50
383	20241022	121300	909861160	2960	2960	2960	2960	0
384	20241022	121200	909861160	2960	2960	2960	2960	3
385	20241022	121100	909852280	2955	2955	2955	2955	0
386	20241022	121000	909852280	2955	2955	2955	2955	0
387	20241022	120900	909852280	2955	2955	2955	2955	720
388	20241022	120800	907724680	2955	2955	2955	2955	35
389	20241022	120700	907621255	2955	2955	2955	2955	1240
390	20241022	120600	903957055	2955	2955	2955	2955	1
391	20241022	120500	903954100	2950	2950	2950	2950	0
392	20241022	120400	903954100	2950	2950	2950	2950	5
393	20241022	120300	903939350	2955	2955	2955	2955	0
394	20241022	120200	903939350	2955	2955	2955	2955	0
395	20241022	120100	903939350	2955	2955	2955	2955	1
396	20241022	120000	903936395	2955	2955	2955	2955	0
397	20241022	115900	903936395	2955	2955	2955	2955	0
398	20241022	115800	903936395	2955	2955	2955	2955	20
399	20241022	115700	903877295	2955	2955	2955	2955	1
400	20241022	115600	903874340	2945	2945	2945	2945	0
401	20241022	115500	903874340	2945	2945	2945	2945	0
402	20241022	115400	903874340	2945	2945	2945	2945	2
403	20241022	115300	903868450	2945	2950	2950	2945	2001
404	20241022	115200	897968390	2950	2955	2955	2950	110
405	20241022	115100	897643735	2965	2965	2965	2965	0
406	20241022	115000	897643735	2965	2965	2965	2965	0
407	20241022	114900	897643735	2965	2965	2965	2965	0
408	20241022	114800	897643735	2965	2965	2965	2965	0
409	20241022	114700	897643735	2965	2965	2965	2965	0
410	20241022	114600	897643735	2965	2965	2965	2965	1
411	20241022	114500	897640770	2950	2950	2950	2950	0
412	20241022	114400	897640770	2950	2955	2955	2950	4316
413	20241022	114300	884900020	2955	2955	2955	2955	29
414	20241022	114200	884814325	2965	2965	2965	2965	10
415	20241022	114100	884784675	2965	2965	2965	2965	0
416	20241022	114000	884784675	2965	2965	2965	2965	0
417	20241022	113900	884784675	2965	2965	2965	2965	20
418	20241022	113800	884725375	2970	2970	2970	2970	0
419	20241022	113700	884725375	2970	2970	2970	2970	0
420	20241022	113600	884725375	2970	2970	2970	2970	0
421	20241022	113500	884725375	2970	2970	2970	2970	0
422	20241022	113400	884725375	2970	2970	2970	2970	0
423	20241022	113300	884725375	2970	2970	2970	2970	0
424	20241022	113200	884725375	2970	2970	2970	2970	0
425	20241022	113100	884725375	2970	2970	2970	2970	0
426	20241022	113000	884725375	2970	2970	2970	2970	0
427	20241022	112900	884725375	2970	2970	2970	2970	1
428	20241022	112800	884722405	2955	2955	2955	2955	100
429	20241022	112700	884426905	2955	2955	2955	2955	0
430	20241022	112600	884426905	2955	2965	2965	2955	2168
431	20241022	112500	878020295	2970	2970	2970	2970	0
432	20241022	112400	878020295	2970	2970	2970	2970	20
433	20241022	112300	877960895	2975	2975	2975	2975	0
434	20241022	112200	877960895	2975	2970	2975	2970	1901
435	20241022	112100	872314920	2970	2970	2970	2970	3
436	20241022	112000	872306010	2970	2970	2970	2970	0
437	20241022	111900	872306010	2970	2970	2970	2970	1
438	20241022	111800	872303040	2970	2970	2970	2970	1
439	20241022	111700	872300070	2965	2965	2965	2965	11
440	20241022	111600	872267455	2970	2970	2970	2970	0
441	20241022	111500	872267455	2970	2970	2970	2970	0
442	20241022	111400	872267455	2970	2970	2970	2970	1
443	20241022	111300	872264485	2960	2960	2960	2960	77
444	20241022	111200	872036565	2960	2960	2960	2960	3
445	20241022	111100	872027685	2960	2960	2960	2960	0
446	20241022	111000	872027685	2960	2965	2965	2960	6
447	20241022	110900	872009900	2970	2970	2970	2970	500
448	20241022	110800	870524900	2970	2970	2970	2970	1005
449	20241022	110700	867540050	2970	2950	2970	2950	9406
450	20241022	110600	839756665	2945	2945	2945	2945	2558
451	20241022	110500	832223355	2935	2935	2935	2935	0
452	20241022	110400	832223355	2935	2935	2935	2935	0
453	20241022	110300	832223355	2935	2935	2935	2935	0
454	20241022	110200	832223355	2935	2940	2940	2935	9
455	20241022	110100	832196935	2945	2945	2945	2945	3
456	20241022	110000	832188100	2945	2945	2945	2945	0
457	20241022	105900	832188100	2945	2945	2945	2945	0
458	20241022	105800	832188100	2945	2945	2945	2945	0
459	20241022	105700	832188100	2945	2945	2945	2945	0
460	20241022	105600	832188100	2945	2940	2945	2935	208
461	20241022	105500	831577210	2940	2940	2940	2940	2726
462	20241022	105400	823562770	2935	2935	2935	2935	0
463	20241022	105300	823562770	2935	2935	2935	2935	0
464	20241022	105200	823562770	2935	2940	2940	2935	1710
465	20241022	105100	818543860	2940	2940	2940	2940	469
466	20241022	105000	817165000	2940	2935	2940	2935	1499
467	20241022	104900	812762765	2925	2925	2930	2925	8413
468	20241022	104800	788133940	2925	2935	2935	2925	1308
469	20241022	104700	784306325	2930	2930	2930	2930	3000
470	20241022	104600	775516325	2930	2930	2930	2930	1
471	20241022	104500	775513395	2925	2925	2925	2925	0
472	20241022	104400	775513395	2925	2935	2935	2925	24733
473	20241022	104300	703054455	2935	2940	2940	2935	2011
474	20241022	104200	697146035	2940	2940	2940	2940	627
475	20241022	104100	695302655	2940	2940	2940	2940	450
476	20241022	104000	693979655	2945	2945	2945	2945	0
477	20241022	103900	693979655	2945	2945	2945	2945	0
478	20241022	103800	693979655	2945	2945	2945	2945	0
479	20241022	103700	693979655	2945	2935	2945	2935	6
480	20241022	103600	693962025	2935	2940	2940	2935	1175
481	20241022	103500	690508425	2940	2940	2940	2940	1905
482	20241022	103400	684907725	2940	2945	2945	2940	1043
483	20241022	103300	681841090	2945	2945	2945	2945	470
484	20241022	103200	680456940	2945	2945	2945	2945	1003
485	20241022	103100	677503105	2945	2945	2945	2945	10
486	20241022	103000	677473655	2945	2945	2945	2945	0
487	20241022	102900	677473655	2945	2945	2945	2945	474
488	20241022	102800	676077725	2955	2955	2955	2955	0
489	20241022	102700	676077725	2955	2945	2955	2945	301
490	20241022	102600	675191270	2955	2950	2955	2945	1933
491	20241022	102500	669491065	2945	2945	2950	2945	798
492	20241022	102400	667140950	2945	2945	2945	2945	1
493	20241022	102300	667138005	2940	2940	2940	2940	0
494	20241022	102200	667138005	2940	2940	2940	2940	100
495	20241022	102100	666844005	2945	2945	2950	2945	4740
496	20241022	102000	652876705	2950	2945	2950	2945	996
497	20241022	101900	649942125	2945	2945	2945	2945	320
498	20241022	101800	648999725	2950	2940	2950	2940	368
499	20241022	101700	647915805	2940	2945	2950	2940	195
500	20241022	101600	647342210	2945	2950	2950	2945	780
501	20241022	101500	645044710	2950	2945	2950	2945	17
502	20241022	101400	644994640	2945	2945	2950	2945	429
503	20241022	101300	643731210	2950	2940	2950	2940	241
504	20241022	101200	643021465	2940	2940	2940	2940	6
505	20241022	101100	643003825	2945	2945	2945	2945	180
506	20241022	101000	642473725	2955	2945	2955	2945	56
507	20241022	100900	642308795	2955	2955	2955	2955	520
508	20241022	100800	640772195	2950	2950	2950	2950	84
509	20241022	100700	640524395	2950	2955	2955	2950	7
510	20241022	100600	640503735	2955	2955	2955	2955	222
511	20241022	100500	639847725	2955	2955	2955	2955	0
512	20241022	100400	639847725	2955	2950	2955	2945	5529
513	20241022	100300	623517935	2950	2940	2950	2940	1014
514	20241022	100200	620536265	2940	2930	2940	2930	4528
515	20241022	100100	607248910	2925	2925	2925	2925	37
516	20241022	100000	607140685	2925	2925	2925	2925	660
517	20241022	095900	605210185	2925	2925	2925	2925	0
518	20241022	095800	605210185	2925	2930	2930	2925	1165
519	20241022	095700	601797860	2920	2925	2925	2920	87
520	20241022	095600	601543635	2925	2925	2925	2925	1134
521	20241022	095500	598226685	2925	2925	2925	2925	750
522	20241022	095400	596032935	2925	2925	2925	2925	180
523	20241022	095300	595506435	2935	2935	2935	2935	1025
524	20241022	095200	592498060	2935	2940	2940	2935	101
525	20241022	095100	592201370	2925	2935	2935	2925	2100
526	20241022	095000	586057570	2935	2935	2935	2935	563
527	20241022	094900	584405165	2920	2920	2920	2920	1750
528	20241022	094800	579295165	2920	2930	2930	2920	50
529	20241022	094700	579149105	2930	2935	2940	2930	541
530	20241022	094600	577561415	2935	2915	2935	2915	3752
531	20241022	094500	566583495	2915	2920	2920	2915	105
532	20241022	094400	566277365	2920	2915	2920	2915	106
533	20241022	094300	565968370	2905	2905	2915	2905	552
534	20241022	094200	564363810	2900	2905	2915	2900	8489
535	20241022	094100	539722720	2915	2925	2960	2905	31413
536	20241022	094000	448203225	2925	2945	2945	2925	5000
537	20241022	093900	433568880	2950	2965	2965	2945	441
538	20241022	093800	432263330	2945	2940	2975	2940	1548
539	20241022	093700	427688520	2935	2960	2960	2910	26604
540	20241022	093600	349569425	2960	3005	3005	2950	50472
541	20241022	093500	199377260	3005	3010	3010	2990	2249
542	20241022	093400	192629890	3000	3015	3015	2995	4354
543	20241022	093300	179545725	3015	3010	3015	3005	2751
544	20241022	093200	171265120	3005	3000	3010	3000	2013
545	20241022	093100	165221040	3010	3010	3015	3000	9068
546	20241022	093000	138001355	3000	3005	3010	3000	5061
547	20241022	092900	122817930	3005	3010	3010	3005	430
548	20241022	092800	121523820	3010	3005	3010	3005	1410
549	20241022	092700	117283115	2990	3000	3000	2990	996
550	20241022	092600	114305055	3005	2995	3005	2995	3583
551	20241022	092500	103566495	2995	2995	2995	2995	931
552	20241022	092400	100778150	2995	2990	2995	2990	1416
553	20241022	092300	96537630	2995	2995	2995	2995	0
554	20241022	092200	96537630	2995	2990	2995	2990	766
555	20241022	092100	94243515	2995	2995	2995	2995	256
556	20241022	092000	93476795	2975	2995	2995	2975	6002
557	20241022	091900	75595135	2995	2985	2995	2980	1912
558	20241022	091800	69897300	2995	2990	2995	2990	880
559	20241022	091700	67263630	2990	2990	2995	2990	117
560	20241022	091600	66913795	2995	3015	3015	2995	1071
561	20241022	091500	63704990	3015	2990	3015	2990	180
562	20241022	091400	63162575	2990	3015	3015	2990	2
563	20241022	091300	63156570	3015	3015	3015	3015	30
564	20241022	091200	63066120	3015	2990	3020	2980	1163
565	20241022	091100	59578795	2990	2985	2990	2985	485
566	20241022	091000	58131065	2970	2975	2985	2970	4490
567	20241022	090900	44738615	2975	2975	2980	2970	3470
568	20241022	090800	34431485	2975	2975	2975	2970	155
569	20241022	090700	33970435	2975	2975	2975	2975	989
570	20241022	090600	31028160	2980	2980	2980	2980	10
571	20241022	090500	30998360	2980	2990	2990	2970	102
572	20241022	090400	30694360	2990	2975	2990	2970	535
573	20241022	090300	29103695	2980	2980	2985	2980	2014
574	20241022	090200	23093060	2980	2980	2980	2970	742
575	20241022	090100	20885700	2985	2985	2985	2985	6
576	20241022	090000	20867790	2980	2960	2980	2960	7023