KissMeData/001380/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	183400	702639880	2940	2940	2940	2940	9448
3	20241011	183300	702639880	2940	2940	2940	2940	0
4	20241011	183200	702639880	2940	2940	2940	2940	0
5	20241011	183100	702639880	2940	2940	2940	2940	0
6	20241011	183000	702639880	2940	2940	2940	2940	0
7	20241011	182900	702639880	2940	2940	2940	2940	0
8	20241011	182800	702639880	2940	2940	2940	2940	0
9	20241011	182700	702639880	2940	2940	2940	2940	0
10	20241011	182600	702639880	2940	2940	2940	2940	0
11	20241011	182500	702639880	2940	2940	2940	2940	0
12	20241011	182400	702639880	2940	2940	2940	2940	0
13	20241011	182300	702639880	2940	2940	2940	2940	0
14	20241011	182200	702639880	2940	2940	2940	2940	0
15	20241011	182100	702639880	2940	2940	2940	2940	0
16	20241011	182000	702639880	2940	2940	2940	2940	0
17	20241011	181900	702639880	2940	2940	2940	2940	0
18	20241011	181800	702639880	2940	2940	2940	2940	0
19	20241011	181700	702639880	2940	2940	2940	2940	0
20	20241011	181600	702639880	2940	2940	2940	2940	0
21	20241011	181500	702639880	2940	2940	2940	2940	0
22	20241011	181400	702639880	2940	2940	2940	2940	0
23	20241011	181300	702639880	2940	2940	2940	2940	0
24	20241011	181200	702639880	2940	2940	2940	2940	0
25	20241011	181100	702639880	2940	2940	2940	2940	0
26	20241011	181000	702639880	2940	2940	2940	2940	0
27	20241011	180900	702639880	2940	2940	2940	2940	0
28	20241011	180800	702639880	2940	2940	2940	2940	0
29	20241011	180700	702639880	2940	2940	2940	2940	0
30	20241011	180600	702639880	2940	2940	2940	2940	0
31	20241011	180500	702639880	2940	2940	2940	2940	0
32	20241011	180400	702639880	2940	2940	2940	2940	9448
33	20241011	180300	702639880	2940	2940	2940	2940	0
34	20241011	180200	702639880	2940	2940	2940	2940	0
35	20241011	180100	702639880	2940	2940	2940	2940	0
36	20241011	180000	702639880	2940	2940	2940	2940	0
37	20241011	175900	702639880	2940	2940	2940	2940	0
38	20241011	175800	702639880	2940	2940	2940	2940	0
39	20241011	175700	702639880	2940	2940	2940	2940	0
40	20241011	175600	702639880	2940	2940	2940	2940	0
41	20241011	175500	702639880	2940	2940	2940	2940	0
42	20241011	175400	702639880	2940	2940	2940	2940	0
43	20241011	175300	702639880	2940	2940	2940	2940	0
44	20241011	175200	702639880	2940	2940	2940	2940	0
45	20241011	175100	702639880	2940	2940	2940	2940	0
46	20241011	175000	702639880	2940	2940	2940	2940	0
47	20241011	174900	702639880	2940	2940	2940	2940	0
48	20241011	174800	702639880	2940	2940	2940	2940	0
49	20241011	174700	702639880	2940	2940	2940	2940	0
50	20241011	174600	702639880	2940	2940	2940	2940	0
51	20241011	174500	702639880	2940	2940	2940	2940	0
52	20241011	174400	702639880	2940	2940	2940	2940	0
53	20241011	174300	702639880	2940	2940	2940	2940	0
54	20241011	174200	702639880	2940	2940	2940	2940	0
55	20241011	174100	702639880	2940	2940	2940	2940	0
56	20241011	174000	702639880	2940	2940	2940	2940	0
57	20241011	173900	702639880	2940	2940	2940	2940	0
58	20241011	173800	702639880	2940	2940	2940	2940	0
59	20241011	173700	702639880	2940	2940	2940	2940	0
60	20241011	173600	702639880	2940	2940	2940	2940	0
61	20241011	173500	702639880	2940	2940	2940	2940	0
62	20241011	173400	702639880	2940	2940	2940	2940	9448
63	20241011	173300	702639880	2940	2940	2940	2940	0
64	20241011	173200	702639880	2940	2940	2940	2940	0
65	20241011	173100	702639880	2940	2940	2940	2940	0
66	20241011	173000	702639880	2940	2940	2940	2940	0
67	20241011	172900	702639880	2940	2940	2940	2940	0
68	20241011	172800	702639880	2940	2940	2940	2940	0
69	20241011	172700	702639880	2940	2940	2940	2940	0
70	20241011	172600	702639880	2940	2940	2940	2940	0
71	20241011	172500	702639880	2940	2940	2940	2940	0
72	20241011	172400	702639880	2940	2940	2940	2940	0
73	20241011	172300	702639880	2940	2940	2940	2940	0
74	20241011	172200	702639880	2940	2940	2940	2940	0
75	20241011	172100	702639880	2940	2940	2940	2940	0
76	20241011	172000	702639880	2940	2940	2940	2940	0
77	20241011	171900	702639880	2940	2940	2940	2940	0
78	20241011	171800	702639880	2940	2940	2940	2940	0
79	20241011	171700	702639880	2940	2940	2940	2940	0
80	20241011	171600	702639880	2940	2940	2940	2940	0
81	20241011	171500	702639880	2940	2940	2940	2940	0
82	20241011	171400	702639880	2940	2940	2940	2940	0
83	20241011	171300	702639880	2940	2940	2940	2940	0
84	20241011	171200	702639880	2940	2940	2940	2940	0
85	20241011	171100	702639880	2940	2940	2940	2940	0
86	20241011	171000	702639880	2940	2940	2940	2940	0
87	20241011	170900	702639880	2940	2940	2940	2940	0
88	20241011	170800	702639880	2940	2940	2940	2940	0
89	20241011	170700	702639880	2940	2940	2940	2940	0
90	20241011	170600	702639880	2940	2940	2940	2940	0
91	20241011	170500	702639880	2940	2940	2940	2940	0
92	20241011	170400	702639880	2940	2940	2940	2940	9448
93	20241011	170300	702639880	2940	2940	2940	2940	0
94	20241011	170200	702639880	2940	2940	2940	2940	0
95	20241011	170100	702639880	2940	2940	2940	2940	0
96	20241011	170000	702639880	2940	2940	2940	2940	0
97	20241011	165900	702639880	2940	2940	2940	2940	0
98	20241011	165800	702639880	2940	2940	2940	2940	0
99	20241011	165700	702639880	2940	2940	2940	2940	0
100	20241011	165600	702639880	2940	2940	2940	2940	0
101	20241011	165500	702639880	2940	2940	2940	2940	0
102	20241011	165400	702639880	2940	2940	2940	2940	0
103	20241011	165300	702639880	2940	2940	2940	2940	0
104	20241011	165200	702639880	2940	2940	2940	2940	0
105	20241011	165100	702639880	2940	2940	2940	2940	0
106	20241011	165000	702639880	2940	2940	2940	2940	0
107	20241011	164900	702639880	2940	2940	2940	2940	0
108	20241011	164800	702639880	2940	2940	2940	2940	0
109	20241011	164700	702639880	2940	2940	2940	2940	0
110	20241011	164600	702639880	2940	2940	2940	2940	0
111	20241011	164500	702639880	2940	2940	2940	2940	0
112	20241011	164400	702639880	2940	2940	2940	2940	0
113	20241011	164300	702639880	2940	2940	2940	2940	0
114	20241011	164200	702639880	2940	2940	2940	2940	0
115	20241011	164100	702639880	2940	2940	2940	2940	0
116	20241011	164000	702639880	2940	2940	2940	2940	0
117	20241011	163900	702639880	2940	2940	2940	2940	0
118	20241011	163800	702639880	2940	2940	2940	2940	0
119	20241011	163700	702639880	2940	2940	2940	2940	0
120	20241011	163600	702639880	2940	2940	2940	2940	0
121	20241011	163500	702639880	2940	2940	2940	2940	0
122	20241011	163400	702639880	2940	2940	2940	2940	9448
123	20241011	163300	702639880	2940	2940	2940	2940	0
124	20241011	163200	702639880	2940	2940	2940	2940	0
125	20241011	163100	702639880	2940	2940	2940	2940	0
126	20241011	163000	702639880	2940	2940	2940	2940	0
127	20241011	162900	702639880	2940	2940	2940	2940	0
128	20241011	162800	702639880	2940	2940	2940	2940	0
129	20241011	162700	702639880	2940	2940	2940	2940	0
130	20241011	162600	702639880	2940	2940	2940	2940	0
131	20241011	162500	702639880	2940	2940	2940	2940	0
132	20241011	162400	702639880	2940	2940	2940	2940	0
133	20241011	162300	702639880	2940	2940	2940	2940	0
134	20241011	162200	702639880	2940	2940	2940	2940	0
135	20241011	162100	702639880	2940	2940	2940	2940	0
136	20241011	162000	702639880	2940	2940	2940	2940	0
137	20241011	161900	702639880	2940	2940	2940	2940	0
138	20241011	161800	702639880	2940	2940	2940	2940	0
139	20241011	161700	702639880	2940	2940	2940	2940	0
140	20241011	161600	702639880	2940	2940	2940	2940	0
141	20241011	161500	702639880	2940	2940	2940	2940	0
142	20241011	161400	702639880	2940	2940	2940	2940	0
143	20241011	161300	702639880	2940	2940	2940	2940	0
144	20241011	161200	702639880	2940	2940	2940	2940	0
145	20241011	161100	702639880	2940	2940	2940	2940	0
146	20241011	161000	702639880	2940	2940	2940	2940	0
147	20241011	160900	702639880	2940	2940	2940	2940	0
148	20241011	160800	702639880	2940	2940	2940	2940	0
149	20241011	160700	702639880	2940	2940	2940	2940	0
150	20241011	160600	702639880	2940	2940	2940	2940	0
151	20241011	160500	702639880	2940	2940	2940	2940	0
152	20241011	160400	702639880	2940	2940	2940	2940	9448
153	20241011	160300	702639880	2940	2940	2940	2940	0
154	20241011	160200	702639880	2940	2940	2940	2940	0
155	20241011	160100	702639880	2940	2940	2940	2940	0
156	20241011	160000	702639880	2940	2940	2940	2940	0
157	20241011	155900	702639880	2940	2940	2940	2940	0
158	20241011	155800	702639880	2940	2940	2940	2940	0
159	20241011	155700	702639880	2940	2940	2940	2940	0
160	20241011	155600	702639880	2940	2940	2940	2940	0
161	20241011	155500	702639880	2940	2940	2940	2940	0
162	20241011	155400	702639880	2940	2940	2940	2940	0
163	20241011	155300	702639880	2940	2940	2940	2940	0
164	20241011	155200	702639880	2940	2940	2940	2940	0
165	20241011	155100	702639880	2940	2940	2940	2940	0
166	20241011	155000	702639880	2940	2940	2940	2940	0
167	20241011	154900	702639880	2940	2940	2940	2940	0
168	20241011	154800	702639880	2940	2940	2940	2940	0
169	20241011	154700	702639880	2940	2940	2940	2940	0
170	20241011	154600	702639880	2940	2940	2940	2940	0
171	20241011	154500	702639880	2940	2940	2940	2940	0
172	20241011	154400	702639880	2940	2940	2940	2940	0
173	20241011	154300	702639880	2940	2940	2940	2940	0
174	20241011	154200	702639880	2940	2940	2940	2940	0
175	20241011	154100	702639880	2940	2940	2940	2940	0
176	20241011	154000	702639880	2940	2940	2940	2940	0
177	20241011	153900	702639880	2940	2940	2940	2940	0
178	20241011	153800	702639880	2940	2940	2940	2940	0
179	20241011	153700	702639880	2940	2940	2940	2940	0
180	20241011	153600	702639880	2940	2940	2940	2940	0
181	20241011	153500	702639880	2940	2940	2940	2940	0
182	20241011	153400	702639880	2940	2940	2940	2940	9448
183	20241011	153300	702639880	2940	2940	2940	2940	0
184	20241011	153200	702639880	2940	2940	2940	2940	0
185	20241011	153100	702639880	2940	2940	2940	2940	0
186	20241011	153000	702639880	2940	2940	2940	2940	9448
187	20241011	152900	674862760	2965	2965	2965	2965	0
188	20241011	152800	674862760	2965	2965	2965	2965	0
189	20241011	152700	674862760	2965	2965	2965	2965	0
190	20241011	152600	674862760	2965	2965	2965	2965	0
191	20241011	152500	674862760	2965	2965	2965	2965	0
192	20241011	152400	674862760	2965	2965	2965	2965	0
193	20241011	152300	674862760	2965	2965	2965	2965	0
194	20241011	152200	674862760	2965	2965	2965	2965	0
195	20241011	152100	674862760	2965	2965	2965	2965	0
196	20241011	152000	674862760	2965	2965	2965	2965	0
197	20241011	151900	674862760	2965	2950	2965	2950	532
198	20241011	151800	673293345	2950	2950	2950	2950	25
199	20241011	151700	673219595	2945	2945	2945	2945	384
200	20241011	151600	672088715	2945	2950	2950	2945	3526
201	20241011	151500	661694225	2955	2955	2955	2955	293
202	20241011	151400	660828410	2960	2955	2960	2955	316
203	20241011	151300	659894550	2955	2955	2955	2955	100
204	20241011	151200	659599050	2960	2960	2960	2960	512
205	20241011	151100	658083530	2960	2960	2960	2960	121
206	20241011	151000	657725370	2965	2965	2965	2965	0
207	20241011	150900	657725370	2965	2965	2965	2965	500
208	20241011	150800	656242870	2965	2950	2965	2950	24
209	20241011	150700	656172040	2950	2960	2960	2950	1849
210	20241011	150600	650711730	2975	2975	2975	2975	150
211	20241011	150500	650265480	2975	2965	2980	2960	11843
212	20241011	150400	615079870	2960	2960	2970	2960	4085
213	20241011	150300	602968845	2965	2960	2965	2960	1049
214	20241011	150200	599863800	2960	2960	2960	2960	38
215	20241011	150100	599751320	2960	2960	2960	2960	1
216	20241011	150000	599748360	2955	2955	2955	2955	1437
217	20241011	145900	595502025	2955	2955	2955	2955	277
218	20241011	145800	594683490	2950	2950	2950	2950	1059
219	20241011	145700	591559440	2950	2945	2950	2945	589
220	20241011	145600	589824830	2940	2940	2940	2940	893
221	20241011	145500	587199410	2935	2935	2940	2935	1626
222	20241011	145400	582420970	2935	2935	2935	2935	59
223	20241011	145300	582247805	2935	2935	2935	2935	190
224	20241011	145200	581690155	2935	2935	2935	2935	540
225	20241011	145100	580105255	2935	2935	2935	2935	0
226	20241011	145000	580105255	2935	2935	2935	2925	1002
227	20241011	144900	577170545	2930	2930	2930	2930	259
228	20241011	144800	576411675	2930	2930	2930	2925	3425
229	20241011	144700	566389490	2935	2935	2935	2935	0
230	20241011	144600	566389490	2935	2935	2935	2935	3
231	20241011	144500	566380685	2935	2930	2935	2930	2
232	20241011	144400	566374820	2935	2935	2935	2935	2
233	20241011	144300	566368950	2935	2935	2935	2935	1
234	20241011	144200	566366015	2935	2935	2935	2935	1
235	20241011	144100	566363080	2930	2930	2930	2930	161
236	20241011	144000	565891350	2935	2930	2935	2930	6
237	20241011	143900	565873765	2935	2930	2935	2930	218
238	20241011	143800	565235015	2935	2935	2935	2935	0
239	20241011	143700	565235015	2935	2930	2935	2930	201
240	20241011	143600	564646080	2930	2935	2935	2930	364
241	20241011	143500	563579535	2935	2930	2935	2930	591
242	20241011	143400	561847900	2935	2935	2935	2935	200
243	20241011	143300	561260900	2935	2940	2940	2935	589
244	20241011	143200	559531415	2940	2940	2940	2940	2
245	20241011	143100	559525535	2940	2935	2940	2935	1150
246	20241011	143000	556148785	2930	2925	2930	2925	422
247	20241011	142900	554912825	2930	2930	2930	2930	1
248	20241011	142800	554909895	2925	2925	2925	2925	36
249	20241011	142700	554804595	2930	2925	2930	2925	151
250	20241011	142600	554362915	2925	2930	2930	2925	2591
251	20241011	142500	546783285	2935	2930	2935	2930	3566
252	20241011	142400	536334900	2935	2935	2935	2935	35
253	20241011	142300	536232175	2935	2935	2935	2935	0
254	20241011	142200	536232175	2935	2935	2935	2935	0
255	20241011	142100	536232175	2935	2935	2935	2935	0
256	20241011	142000	536232175	2935	2935	2935	2935	1
257	20241011	141900	536229240	2930	2930	2930	2930	0
258	20241011	141800	536229240	2930	2930	2930	2930	50
259	20241011	141700	536082740	2935	2935	2935	2935	1
260	20241011	141600	536079805	2930	2930	2930	2930	0
261	20241011	141500	536079805	2930	2930	2930	2930	310
262	20241011	141400	535171505	2935	2935	2935	2935	0
263	20241011	141300	535171505	2935	2935	2935	2935	50
264	20241011	141200	535024755	2935	2935	2935	2935	10
265	20241011	141100	534995405	2940	2940	2940	2940	0
266	20241011	141000	534995405	2940	2940	2940	2940	0
267	20241011	140900	534995405	2940	2940	2940	2940	1
268	20241011	140800	534992465	2935	2935	2935	2935	1
269	20241011	140700	534989530	2925	2925	2925	2925	33
270	20241011	140600	534893005	2935	2935	2935	2935	0
271	20241011	140500	534893005	2935	2935	2935	2935	1
272	20241011	140400	534890070	2940	2925	2940	2925	859
273	20241011	140300	532373690	2925	2925	2925	2925	4970
274	20241011	140200	517836440	2925	2930	2930	2925	12502
275	20241011	140100	481246165	2930	2930	2930	2930	243
276	20241011	140000	480534175	2930	2930	2930	2930	100
277	20241011	135900	480241175	2930	2935	2935	2930	1363
278	20241011	135800	476247335	2935	2935	2935	2935	20
279	20241011	135700	476188635	2930	2930	2930	2930	0
280	20241011	135600	476188635	2930	2930	2930	2930	40
281	20241011	135500	476071435	2935	2935	2935	2935	501
282	20241011	135400	474601000	2935	2930	2935	2930	11
283	20241011	135300	474568765	2935	2935	2935	2935	0
284	20241011	135200	474568765	2935	2935	2935	2935	22
285	20241011	135100	474504195	2935	2935	2935	2935	1
286	20241011	135000	474501260	2935	2935	2935	2935	100
287	20241011	134900	474207760	2935	2930	2935	2930	46
288	20241011	134800	474072975	2930	2935	2935	2930	390
289	20241011	134700	472928525	2940	2935	2940	2935	11
290	20241011	134600	472896235	2935	2935	2935	2935	20
291	20241011	134500	472837535	2935	2930	2935	2930	21
292	20241011	134400	472775905	2930	2930	2930	2930	1016
293	20241011	134300	469799025	2930	2930	2930	2930	0
294	20241011	134200	469799025	2930	2930	2930	2930	0
295	20241011	134100	469799025	2930	2930	2930	2930	312
296	20241011	134000	468884865	2935	2935	2935	2935	370
297	20241011	133900	467798915	2935	2935	2935	2935	0
298	20241011	133800	467798915	2935	2935	2935	2935	0
299	20241011	133700	467798915	2935	2935	2935	2935	1000
300	20241011	133600	464863915	2930	2930	2930	2930	0
301	20241011	133500	464863915	2930	2930	2930	2930	0
302	20241011	133400	464863915	2930	2930	2930	2930	1
303	20241011	133300	464860985	2930	2930	2930	2930	2225
304	20241011	133200	458341735	2930	2930	2930	2930	0
305	20241011	133100	458341735	2930	2930	2930	2930	0
306	20241011	133000	458341735	2930	2930	2930	2930	1
307	20241011	132900	458338805	2930	2935	2935	2930	2932
308	20241011	132800	449736905	2935	2935	2935	2935	0
309	20241011	132700	449736905	2935	2935	2935	2935	438
310	20241011	132600	448451375	2950	2950	2950	2950	0
311	20241011	132500	448451375	2950	2950	2950	2950	0
312	20241011	132400	448451375	2950	2950	2950	2950	0
313	20241011	132300	448451375	2950	2950	2950	2950	0
314	20241011	132200	448451375	2950	2950	2950	2950	0
315	20241011	132100	448451375	2950	2950	2950	2950	0
316	20241011	132000	448451375	2950	2950	2950	2950	0
317	20241011	131900	448451375	2950	2950	2950	2950	0
318	20241011	131800	448451375	2950	2950	2950	2950	0
319	20241011	131700	448451375	2950	2950	2950	2950	1
320	20241011	131600	448448425	2950	2950	2950	2950	13
321	20241011	131500	448410075	2935	2935	2935	2935	0
322	20241011	131400	448410075	2935	2935	2935	2935	0
323	20241011	131300	448410075	2935	2935	2935	2935	805
324	20241011	131200	446047400	2935	2935	2935	2935	0
325	20241011	131100	446047400	2935	2940	2940	2935	4531
326	20241011	131000	432735380	2945	2945	2945	2945	1174
327	20241011	130900	429277950	2945	2945	2945	2945	0
328	20241011	130800	429277950	2945	2945	2945	2945	0
329	20241011	130700	429277950	2945	2945	2945	2945	0
330	20241011	130600	429277950	2945	2945	2945	2945	0
331	20241011	130500	429277950	2945	2945	2945	2945	0
332	20241011	130400	429277950	2945	2945	2945	2945	16
333	20241011	130300	429230830	2950	2950	2950	2950	20
334	20241011	130200	429171830	2950	2950	2950	2950	6
335	20241011	130100	429154130	2950	2950	2950	2950	0
336	20241011	130000	429154130	2950	2960	2960	2950	35
337	20241011	125900	429050630	2960	2960	2960	2960	0
338	20241011	125800	429050630	2960	2960	2960	2960	25
339	20241011	125700	428976630	2960	2960	2960	2960	25
340	20241011	125600	428902630	2960	2960	2960	2960	26
341	20241011	125500	428825670	2960	2960	2960	2960	25
342	20241011	125400	428751670	2960	2960	2960	2960	100
343	20241011	125300	428455670	2960	2960	2960	2960	27
344	20241011	125200	428375750	2960	2960	2960	2960	25
345	20241011	125100	428301750	2960	2960	2960	2960	25
346	20241011	125000	428227750	2960	2960	2960	2960	25
347	20241011	124900	428153750	2960	2960	2960	2960	26
348	20241011	124800	428076790	2945	2955	2955	2945	446
349	20241011	124700	426758870	2955	2950	2955	2950	1697
350	20241011	124600	421752595	2955	2955	2955	2955	25
351	20241011	124500	421678720	2960	2960	2960	2960	25
352	20241011	124400	421604720	2965	2960	2965	2960	1025
353	20241011	124300	418568495	2960	2960	2960	2960	50
354	20241011	124200	418420495	2960	2960	2960	2960	25
355	20241011	124100	418346495	2960	2960	2960	2960	27
356	20241011	124000	418266575	2960	2960	2960	2960	25
357	20241011	123900	418192575	2960	2960	2960	2960	25
358	20241011	123800	418118575	2950	2960	2960	2950	918
359	20241011	123700	415410225	2955	2955	2955	2955	0
360	20241011	123600	415410225	2955	2950	2955	2950	26
361	20241011	123500	415333400	2955	2955	2955	2955	30
362	20241011	123400	415244750	2955	2955	2955	2955	25
363	20241011	123300	415170875	2960	2950	2960	2950	27
364	20241011	123200	415090965	2960	2960	2960	2960	25
365	20241011	123100	415016965	2960	2960	2960	2960	0
366	20241011	123000	415016965	2960	2960	2960	2960	25
367	20241011	122900	414942965	2960	2960	2960	2960	25
368	20241011	122800	414868965	2960	2960	2960	2960	25
369	20241011	122700	414794965	2960	2945	2960	2945	538
370	20241011	122600	413210180	2945	2950	2950	2945	394
371	20241011	122500	412048125	2960	2955	2960	2955	28
372	20241011	122400	411965255	2960	2960	2960	2960	25
373	20241011	122300	411891255	2960	2960	2960	2960	25
374	20241011	122200	411817255	2960	2960	2960	2960	25
375	20241011	122100	411743255	2960	2960	2960	2960	25
376	20241011	122000	411669255	2955	2955	2955	2955	8
377	20241011	121900	411645615	2960	2960	2960	2960	25
378	20241011	121800	411571615	2960	2950	2960	2950	354
379	20241011	121700	410527055	2960	2955	2960	2955	825
380	20241011	121600	408086525	2955	2960	2960	2955	2344
381	20241011	121500	401159870	2960	2970	2970	2960	232
382	20241011	121400	400471310	2970	2970	2970	2970	154
383	20241011	121300	400013930	2970	2965	2970	2965	165
384	20241011	121200	399524075	2965	2970	2970	2965	154
385	20241011	121100	399066795	2970	2970	2970	2970	670
386	20241011	121000	397076895	2970	2970	2970	2970	586
387	20241011	120900	395336475	2965	2965	2965	2965	10
388	20241011	120800	395306825	2970	2970	2970	2970	25
389	20241011	120700	395232575	2970	2970	2970	2970	25
390	20241011	120600	395158325	2970	2970	2970	2970	25
391	20241011	120500	395084075	2960	2970	2970	2960	35
392	20241011	120400	394980225	2970	2970	2970	2970	26
393	20241011	120300	394903005	2970	2970	2970	2970	0
394	20241011	120200	394903005	2970	2965	2970	2965	26
395	20241011	120100	394825790	2970	2960	2970	2960	35
396	20241011	120000	394721940	2970	2970	2970	2970	25
397	20241011	115900	394647690	2970	2970	2970	2970	25
398	20241011	115800	394573440	2970	2970	2970	2970	25
399	20241011	115700	394499190	2960	2960	2960	2960	10
400	20241011	115600	394469590	2970	2970	2970	2970	26
401	20241011	115500	394392370	2960	2955	2960	2955	58
402	20241011	115400	394220855	2960	2970	2970	2960	916
403	20241011	115300	391509245	2970	2970	2970	2970	25
404	20241011	115200	391434995	2970	2970	2970	2970	25
405	20241011	115100	391360745	2970	2960	2970	2960	101
406	20241011	115000	391061775	2970	2960	2970	2960	227
407	20241011	114900	390389605	2975	2975	2975	2975	26
408	20241011	114800	390312255	2960	2975	2975	2960	55
409	20241011	114700	390149080	2975	2975	2975	2975	25
410	20241011	114600	390074705	2965	2975	2975	2965	45
411	20241011	114500	389941030	2975	2975	2975	2975	0
412	20241011	114400	389941030	2975	2975	2975	2965	581
413	20241011	114300	388218105	2975	2975	2975	2975	75
414	20241011	114200	387994980	2975	2975	2975	2975	26
415	20241011	114100	387917630	2975	2975	2975	2975	25
416	20241011	114000	387843255	2970	2970	2970	2970	25
417	20241011	113900	387769005	2970	2970	2970	2970	0
418	20241011	113800	387769005	2970	2970	2970	2970	25
419	20241011	113700	387694755	2975	2975	2975	2975	25
420	20241011	113600	387620380	2965	2975	2975	2965	476
421	20241011	113500	386208790	2975	2975	2975	2975	126
422	20241011	113400	385833940	2975	2975	2975	2965	90
423	20241011	113300	385566830	2975	2975	2975	2975	0
424	20241011	113200	385566830	2975	2975	2975	2975	25
425	20241011	113100	385492455	2975	2975	2975	2975	50
426	20241011	113000	385343705	2975	2975	2975	2975	25
427	20241011	112900	385269330	2975	2975	2975	2975	25
428	20241011	112800	385194955	2975	2970	2975	2970	3
429	20241011	112700	385186035	2965	2965	2965	2965	593
430	20241011	112600	383427790	2965	2965	2965	2965	607
431	20241011	112500	381628035	2975	2975	2975	2975	25
432	20241011	112400	381553660	2975	2965	2975	2965	26
433	20241011	112300	381476320	2970	2970	2970	2970	525
434	20241011	112200	379917070	2970	2970	2970	2970	26
435	20241011	112100	379839850	2970	2970	2970	2970	700
436	20241011	112000	377760850	2970	2975	2975	2965	1419
437	20241011	111900	373540585	2975	2975	2975	2975	25
438	20241011	111800	373466210	2975	2965	2975	2965	27
439	20241011	111700	373385905	2975	2975	2975	2975	25
440	20241011	111600	373311530	2975	2975	2975	2975	25
441	20241011	111500	373237155	2975	2975	2975	2975	0
442	20241011	111400	373237155	2975	2975	2975	2975	25
443	20241011	111300	373162780	2975	2975	2975	2975	355
444	20241011	111200	372106655	2975	2975	2975	2975	25
445	20241011	111100	372032280	2975	2975	2975	2975	25
446	20241011	111000	371957905	2975	2975	2975	2975	25
447	20241011	110900	371883530	2975	2975	2975	2975	0
448	20241011	110800	371883530	2975	2975	2975	2975	25
449	20241011	110700	371809155	2975	2955	2975	2955	38
450	20241011	110600	371696345	2975	2975	2975	2975	28
451	20241011	110500	371613045	2975	2975	2975	2975	25
452	20241011	110400	371538670	2975	2975	2975	2975	28
453	20241011	110300	371455370	2955	2975	2975	2955	3516
454	20241011	110200	360995330	2975	2960	2975	2960	1467
455	20241011	110100	356652635	2960	2975	2975	2960	5424
456	20241011	110000	340571610	2975	2975	2975	2975	26
457	20241011	105900	340494260	2975	2975	2975	2975	28
458	20241011	105800	340410960	2980	2980	2980	2965	56
459	20241011	105700	340244375	2965	2970	2970	2965	989
460	20241011	105600	337307650	2980	2980	2980	2980	25
461	20241011	105500	337233150	2980	2975	2980	2975	175
462	20241011	105400	336712400	2980	2975	2980	2975	689
463	20241011	105300	334662500	2980	2980	2980	2980	36
464	20241011	105200	334555220	2980	2980	2980	2980	26
465	20241011	105100	334477740	2980	2980	2980	2980	30
466	20241011	105000	334388340	2980	2975	2980	2975	48
467	20241011	104900	334245415	2980	2980	2980	2980	25
468	20241011	104800	334170915	2980	2975	2980	2975	71
469	20241011	104700	333959565	2980	2970	2980	2970	562
470	20241011	104600	332287325	2970	2970	2970	2970	76
471	20241011	104500	332061605	2965	2980	2980	2965	201
472	20241011	104400	331462640	2980	2980	2980	2980	25
473	20241011	104300	331388140	2975	2965	2975	2965	1275
474	20241011	104200	327597515	2965	2965	2965	2965	331
475	20241011	104100	326616100	2965	2965	2965	2965	25
476	20241011	104000	326541975	2965	2965	2965	2965	25
477	20241011	103900	326467850	2965	2960	2965	2960	509
478	20241011	103800	324959815	2965	2965	2965	2965	26
479	20241011	103700	324882725	2965	2965	2965	2965	32
480	20241011	103600	324787845	2965	2965	2965	2965	25
481	20241011	103500	324713720	2965	2960	2965	2960	27
482	20241011	103400	324633675	2965	2965	2965	2965	25
483	20241011	103300	324559550	2960	2960	2960	2960	201
484	20241011	103200	323964590	2965	2960	2965	2960	80
485	20241011	103100	323727665	2965	2965	2965	2965	26
486	20241011	103000	323650575	2965	2965	2965	2965	360
487	20241011	102900	322583175	2965	2965	2965	2965	525
488	20241011	102800	321026550	2965	2965	2975	2965	3567
489	20241011	102700	310449145	2980	2980	2980	2980	0
490	20241011	102600	310449145	2980	2980	2980	2980	65
491	20241011	102500	310255445	2980	2980	2980	2980	25
492	20241011	102400	310180945	2980	2980	2980	2980	26
493	20241011	102300	310103465	2980	2975	2980	2975	25
494	20241011	102200	310028970	2980	2980	2980	2980	182
495	20241011	102100	309486610	2980	2980	2980	2980	129
496	20241011	102000	309102190	2975	2970	2975	2960	6437
497	20241011	101900	290038105	2980	2980	2980	2980	25
498	20241011	101800	289963605	2980	2980	2980	2980	25
499	20241011	101700	289889105	2980	2980	2980	2980	32
500	20241011	101600	289793745	2980	2975	2980	2975	1837
501	20241011	101500	284328055	2960	2965	2965	2960	1123
502	20241011	101400	280999005	2980	2980	2980	2980	25
503	20241011	101300	280924505	2980	2980	2980	2980	25
504	20241011	101200	280850005	2980	2965	2980	2965	31
505	20241011	101100	280757715	2970	2980	2980	2970	35
506	20241011	101000	280653515	2970	2980	2980	2970	605
507	20241011	100900	278852115	2980	2975	2980	2975	1401
508	20241011	100800	274682140	2970	2975	2975	2970	206
509	20241011	100700	274069470	2975	2970	2975	2950	3636
510	20241011	100600	263280425	2970	2960	2970	2960	6033
511	20241011	100500	245386090	2960	2965	2965	2960	26
512	20241011	100400	245309005	2960	2945	2960	2945	2251
513	20241011	100300	238655510	2930	2940	2945	2930	5017
514	20241011	100200	223905555	2940	2945	2945	2940	31
515	20241011	100100	223814285	2945	2940	2945	2940	346
516	20241011	100000	222796920	2940	2935	2940	2935	508
517	20241011	095900	221305915	2925	2935	2940	2925	5895
518	20241011	095800	204035065	2935	2950	2950	2935	3327
519	20241011	095700	194258395	2950	2950	2950	2950	10
520	20241011	095600	194228895	2965	2965	2965	2965	26
521	20241011	095500	194151805	2965	2965	2965	2965	26
522	20241011	095400	194074715	2965	2965	2965	2965	26
523	20241011	095300	193997625	2940	2965	2965	2940	5798
524	20241011	095200	176919665	2965	2960	2965	2960	660
525	20241011	095100	174966045	2960	2960	2960	2960	1
526	20241011	095000	174963085	2960	2960	2960	2960	25
527	20241011	094900	174889085	2965	2965	2965	2965	26
528	20241011	094800	174811995	2960	2960	2960	2960	26
529	20241011	094700	174735035	2960	2950	2960	2945	260
530	20241011	094600	173968500	2965	2950	2965	2950	176
531	20241011	094500	173448925	2965	2965	2965	2965	0
532	20241011	094400	173448925	2965	2950	2965	2950	1530
533	20241011	094300	168935050	2965	2965	2965	2965	25
534	20241011	094200	168860925	2965	2965	2965	2965	27
535	20241011	094100	168780870	2965	2955	2965	2950	1400
536	20241011	094000	164647645	2965	2965	2965	2965	33
537	20241011	093900	164549800	2965	2960	2965	2955	1115
538	20241011	093800	161251755	2960	2960	2960	2960	17
539	20241011	093700	161201435	2960	2965	2965	2960	320
540	20241011	093600	160253185	2965	2955	2965	2955	488
541	20241011	093500	158810895	2965	2955	2965	2955	255
542	20241011	093400	158055320	2965	2965	2965	2965	139
543	20241011	093300	157643185	2965	2965	2965	2965	0
544	20241011	093200	157643185	2965	2950	2965	2950	6062
545	20241011	093100	139741710	2950	2955	2955	2950	4740
546	20241011	093000	125747960	2960	2960	2960	2960	25
547	20241011	092900	125673960	2960	2955	2960	2955	1303
548	20241011	092800	121818470	2960	2955	2960	2955	66
549	20241011	092700	121623210	2965	2965	2965	2965	0
550	20241011	092600	121623210	2965	2965	2965	2965	25
551	20241011	092500	121549085	2970	2960	2970	2955	1737
552	20241011	092400	116413175	2970	2970	2970	2970	25
553	20241011	092300	116338925	2965	2965	2970	2965	173
554	20241011	092200	115825335	2965	2960	2965	2960	371
555	20241011	092100	114727050	2955	2970	2970	2955	66
556	20241011	092000	114531060	2970	2955	2970	2950	4028
557	20241011	091900	102628420	2970	2970	2970	2970	371
558	20241011	091800	101526550	2970	2960	2970	2960	3842
559	20241011	091700	90153940	2960	2960	2970	2960	76
560	20241011	091600	89928730	2960	2970	2970	2960	960
561	20241011	091500	87086705	2965	2965	2970	2965	35
562	20241011	091400	86982780	2965	2975	2975	2965	71
563	20241011	091300	86771980	2975	2965	2975	2955	3989
564	20241011	091200	74958075	2970	2980	2980	2970	1875
565	20241011	091100	69389055	2980	2980	2980	2980	25
566	20241011	091000	69314555	2980	2975	2980	2975	111
567	20241011	090900	68983795	2975	2975	2975	2975	1210
568	20241011	090800	65384045	2975	2965	2975	2960	516
569	20241011	090700	63854060	2965	2980	2980	2965	645
570	20241011	090600	61941260	2960	2975	2980	2960	466
571	20241011	090500	60560630	2975	2970	2980	2970	1037
572	20241011	090400	57476880	2960	2975	2980	2960	5319
573	20241011	090300	41662200	2975	2970	2980	2970	8327
574	20241011	090200	16888785	2975	2975	2975	2975	149
575	20241011	090100	16445510	2970	2960	2970	2960	2371
576	20241011	090000	9421900	2960	2960	2965	2960	3183