KissMeData/001380/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	183400	1118967935	2935	2935	2935	2935	3117
3	20241014	183300	1118967935	2935	2935	2935	2935	0
4	20241014	183200	1118967935	2935	2935	2935	2935	0
5	20241014	183100	1118967935	2935	2935	2935	2935	0
6	20241014	183000	1118967935	2935	2935	2935	2935	0
7	20241014	182900	1118967935	2935	2935	2935	2935	0
8	20241014	182800	1118967935	2935	2935	2935	2935	0
9	20241014	182700	1118967935	2935	2935	2935	2935	0
10	20241014	182600	1118967935	2935	2935	2935	2935	0
11	20241014	182500	1118967935	2935	2935	2935	2935	0
12	20241014	182400	1118967935	2935	2935	2935	2935	0
13	20241014	182300	1118967935	2935	2935	2935	2935	0
14	20241014	182200	1118967935	2935	2935	2935	2935	0
15	20241014	182100	1118967935	2935	2935	2935	2935	0
16	20241014	182000	1118967935	2935	2935	2935	2935	0
17	20241014	181900	1118967935	2935	2935	2935	2935	0
18	20241014	181800	1118967935	2935	2935	2935	2935	0
19	20241014	181700	1118967935	2935	2935	2935	2935	0
20	20241014	181600	1118967935	2935	2935	2935	2935	0
21	20241014	181500	1118967935	2935	2935	2935	2935	0
22	20241014	181400	1118967935	2935	2935	2935	2935	0
23	20241014	181300	1118967935	2935	2935	2935	2935	0
24	20241014	181200	1118967935	2935	2935	2935	2935	0
25	20241014	181100	1118967935	2935	2935	2935	2935	0
26	20241014	181000	1118967935	2935	2935	2935	2935	0
27	20241014	180900	1118967935	2935	2935	2935	2935	0
28	20241014	180800	1118967935	2935	2935	2935	2935	0
29	20241014	180700	1118967935	2935	2935	2935	2935	0
30	20241014	180600	1118967935	2935	2935	2935	2935	0
31	20241014	180500	1118967935	2935	2935	2935	2935	0
32	20241014	180400	1118967935	2935	2935	2935	2935	3117
33	20241014	180300	1118967935	2935	2935	2935	2935	0
34	20241014	180200	1118967935	2935	2935	2935	2935	0
35	20241014	180100	1118967935	2935	2935	2935	2935	0
36	20241014	180000	1118967935	2935	2935	2935	2935	0
37	20241014	175900	1118967935	2935	2935	2935	2935	0
38	20241014	175800	1118967935	2935	2935	2935	2935	0
39	20241014	175700	1118967935	2935	2935	2935	2935	0
40	20241014	175600	1118967935	2935	2935	2935	2935	0
41	20241014	175500	1118967935	2935	2935	2935	2935	0
42	20241014	175400	1118967935	2935	2935	2935	2935	0
43	20241014	175300	1118967935	2935	2935	2935	2935	0
44	20241014	175200	1118967935	2935	2935	2935	2935	0
45	20241014	175100	1118967935	2935	2935	2935	2935	0
46	20241014	175000	1118967935	2935	2935	2935	2935	0
47	20241014	174900	1118967935	2935	2935	2935	2935	0
48	20241014	174800	1118967935	2935	2935	2935	2935	0
49	20241014	174700	1118967935	2935	2935	2935	2935	0
50	20241014	174600	1118967935	2935	2935	2935	2935	0
51	20241014	174500	1118967935	2935	2935	2935	2935	0
52	20241014	174400	1118967935	2935	2935	2935	2935	0
53	20241014	174300	1118967935	2935	2935	2935	2935	0
54	20241014	174200	1118967935	2935	2935	2935	2935	0
55	20241014	174100	1118967935	2935	2935	2935	2935	0
56	20241014	174000	1118967935	2935	2935	2935	2935	0
57	20241014	173900	1118967935	2935	2935	2935	2935	0
58	20241014	173800	1118967935	2935	2935	2935	2935	0
59	20241014	173700	1118967935	2935	2935	2935	2935	0
60	20241014	173600	1118967935	2935	2935	2935	2935	0
61	20241014	173500	1118967935	2935	2935	2935	2935	0
62	20241014	173400	1118967935	2935	2935	2935	2935	3117
63	20241014	173300	1118967935	2935	2935	2935	2935	0
64	20241014	173200	1118967935	2935	2935	2935	2935	0
65	20241014	173100	1118967935	2935	2935	2935	2935	0
66	20241014	173000	1118967935	2935	2935	2935	2935	0
67	20241014	172900	1118967935	2935	2935	2935	2935	0
68	20241014	172800	1118967935	2935	2935	2935	2935	0
69	20241014	172700	1118967935	2935	2935	2935	2935	0
70	20241014	172600	1118967935	2935	2935	2935	2935	0
71	20241014	172500	1118967935	2935	2935	2935	2935	0
72	20241014	172400	1118967935	2935	2935	2935	2935	0
73	20241014	172300	1118967935	2935	2935	2935	2935	0
74	20241014	172200	1118967935	2935	2935	2935	2935	0
75	20241014	172100	1118967935	2935	2935	2935	2935	0
76	20241014	172000	1118967935	2935	2935	2935	2935	0
77	20241014	171900	1118967935	2935	2935	2935	2935	0
78	20241014	171800	1118967935	2935	2935	2935	2935	0
79	20241014	171700	1118967935	2935	2935	2935	2935	0
80	20241014	171600	1118967935	2935	2935	2935	2935	0
81	20241014	171500	1118967935	2935	2935	2935	2935	0
82	20241014	171400	1118967935	2935	2935	2935	2935	0
83	20241014	171300	1118967935	2935	2935	2935	2935	0
84	20241014	171200	1118967935	2935	2935	2935	2935	0
85	20241014	171100	1118967935	2935	2935	2935	2935	0
86	20241014	171000	1118967935	2935	2935	2935	2935	0
87	20241014	170900	1118967935	2935	2935	2935	2935	0
88	20241014	170800	1118967935	2935	2935	2935	2935	0
89	20241014	170700	1118967935	2935	2935	2935	2935	0
90	20241014	170600	1118967935	2935	2935	2935	2935	0
91	20241014	170500	1118967935	2935	2935	2935	2935	0
92	20241014	170400	1118967935	2935	2935	2935	2935	3117
93	20241014	170300	1118967935	2935	2935	2935	2935	0
94	20241014	170200	1118967935	2935	2935	2935	2935	0
95	20241014	170100	1118967935	2935	2935	2935	2935	0
96	20241014	170000	1118967935	2935	2935	2935	2935	0
97	20241014	165900	1118967935	2935	2935	2935	2935	0
98	20241014	165800	1118967935	2935	2935	2935	2935	0
99	20241014	165700	1118967935	2935	2935	2935	2935	0
100	20241014	165600	1118967935	2935	2935	2935	2935	0
101	20241014	165500	1118967935	2935	2935	2935	2935	0
102	20241014	165400	1118967935	2935	2935	2935	2935	0
103	20241014	165300	1118967935	2935	2935	2935	2935	0
104	20241014	165200	1118967935	2935	2935	2935	2935	0
105	20241014	165100	1118967935	2935	2935	2935	2935	0
106	20241014	165000	1118967935	2935	2935	2935	2935	0
107	20241014	164900	1118967935	2935	2935	2935	2935	0
108	20241014	164800	1118967935	2935	2935	2935	2935	0
109	20241014	164700	1118967935	2935	2935	2935	2935	0
110	20241014	164600	1118967935	2935	2935	2935	2935	0
111	20241014	164500	1118967935	2935	2935	2935	2935	0
112	20241014	164400	1118967935	2935	2935	2935	2935	0
113	20241014	164300	1118967935	2935	2935	2935	2935	0
114	20241014	164200	1118967935	2935	2935	2935	2935	0
115	20241014	164100	1118967935	2935	2935	2935	2935	0
116	20241014	164000	1118967935	2935	2935	2935	2935	0
117	20241014	163900	1118967935	2935	2935	2935	2935	0
118	20241014	163800	1118967935	2935	2935	2935	2935	0
119	20241014	163700	1118967935	2935	2935	2935	2935	0
120	20241014	163600	1118967935	2935	2935	2935	2935	0
121	20241014	163500	1118967935	2935	2935	2935	2935	0
122	20241014	163400	1118967935	2935	2935	2935	2935	3117
123	20241014	163300	1118967935	2935	2935	2935	2935	0
124	20241014	163200	1118967935	2935	2935	2935	2935	0
125	20241014	163100	1118967935	2935	2935	2935	2935	0
126	20241014	163000	1118967935	2935	2935	2935	2935	0
127	20241014	162900	1118967935	2935	2935	2935	2935	0
128	20241014	162800	1118967935	2935	2935	2935	2935	0
129	20241014	162700	1118967935	2935	2935	2935	2935	0
130	20241014	162600	1118967935	2935	2935	2935	2935	0
131	20241014	162500	1118967935	2935	2935	2935	2935	0
132	20241014	162400	1118967935	2935	2935	2935	2935	0
133	20241014	162300	1118967935	2935	2935	2935	2935	0
134	20241014	162200	1118967935	2935	2935	2935	2935	0
135	20241014	162100	1118967935	2935	2935	2935	2935	0
136	20241014	162000	1118967935	2935	2935	2935	2935	0
137	20241014	161900	1118967935	2935	2935	2935	2935	0
138	20241014	161800	1118967935	2935	2935	2935	2935	0
139	20241014	161700	1118967935	2935	2935	2935	2935	0
140	20241014	161600	1118967935	2935	2935	2935	2935	0
141	20241014	161500	1118967935	2935	2935	2935	2935	0
142	20241014	161400	1118967935	2935	2935	2935	2935	0
143	20241014	161300	1118967935	2935	2935	2935	2935	0
144	20241014	161200	1118967935	2935	2935	2935	2935	0
145	20241014	161100	1118967935	2935	2935	2935	2935	0
146	20241014	161000	1118967935	2935	2935	2935	2935	0
147	20241014	160900	1118967935	2935	2935	2935	2935	0
148	20241014	160800	1118967935	2935	2935	2935	2935	0
149	20241014	160700	1118967935	2935	2935	2935	2935	0
150	20241014	160600	1118967935	2935	2935	2935	2935	0
151	20241014	160500	1118967935	2935	2935	2935	2935	0
152	20241014	160400	1118967935	2935	2935	2935	2935	3117
153	20241014	160300	1118967935	2935	2935	2935	2935	0
154	20241014	160200	1118967935	2935	2935	2935	2935	0
155	20241014	160100	1118967935	2935	2935	2935	2935	0
156	20241014	160000	1118967935	2935	2935	2935	2935	0
157	20241014	155900	1118967935	2935	2935	2935	2935	0
158	20241014	155800	1118967935	2935	2935	2935	2935	0
159	20241014	155700	1118967935	2935	2935	2935	2935	0
160	20241014	155600	1118967935	2935	2935	2935	2935	0
161	20241014	155500	1118967935	2935	2935	2935	2935	0
162	20241014	155400	1118967935	2935	2935	2935	2935	0
163	20241014	155300	1118967935	2935	2935	2935	2935	0
164	20241014	155200	1118967935	2935	2935	2935	2935	0
165	20241014	155100	1118967935	2935	2935	2935	2935	0
166	20241014	155000	1118967935	2935	2935	2935	2935	0
167	20241014	154900	1118967935	2935	2935	2935	2935	0
168	20241014	154800	1118967935	2935	2935	2935	2935	0
169	20241014	154700	1118967935	2935	2935	2935	2935	0
170	20241014	154600	1118967935	2935	2935	2935	2935	0
171	20241014	154500	1118967935	2935	2935	2935	2935	0
172	20241014	154400	1118967935	2935	2935	2935	2935	0
173	20241014	154300	1118967935	2935	2935	2935	2935	0
174	20241014	154200	1118967935	2935	2935	2935	2935	0
175	20241014	154100	1118967935	2935	2935	2935	2935	0
176	20241014	154000	1118967935	2935	2935	2935	2935	0
177	20241014	153900	1118967935	2935	2935	2935	2935	0
178	20241014	153800	1118967935	2935	2935	2935	2935	0
179	20241014	153700	1118967935	2935	2935	2935	2935	0
180	20241014	153600	1118967935	2935	2935	2935	2935	0
181	20241014	153500	1118967935	2935	2935	2935	2935	0
182	20241014	153400	1118967935	2935	2935	2935	2935	3117
183	20241014	153300	1118967935	2935	2935	2935	2935	0
184	20241014	153200	1118967935	2935	2935	2935	2935	0
185	20241014	153100	1118967935	2935	2935	2935	2935	0
186	20241014	153000	1118967935	2935	2935	2935	2935	3117
187	20241014	152900	1109819540	2930	2930	2930	2930	0
188	20241014	152800	1109819540	2930	2930	2930	2930	0
189	20241014	152700	1109819540	2930	2930	2930	2930	0
190	20241014	152600	1109819540	2930	2930	2930	2930	0
191	20241014	152500	1109819540	2930	2930	2930	2930	0
192	20241014	152400	1109819540	2930	2930	2930	2930	0
193	20241014	152300	1109819540	2930	2930	2930	2930	0
194	20241014	152200	1109819540	2930	2930	2930	2930	0
195	20241014	152100	1109819540	2930	2930	2930	2930	0
196	20241014	152000	1109819540	2930	2930	2930	2930	0
197	20241014	151900	1109819540	2930	2930	2935	2925	598
198	20241014	151800	1108066290	2920	2920	2925	2920	1028
199	20241014	151700	1105061395	2925	2930	2930	2925	5760
200	20241014	151600	1088213375	2930	2930	2930	2930	0
201	20241014	151500	1088213375	2930	2930	2930	2930	594
202	20241014	151400	1086472955	2935	2935	2935	2930	702
203	20241014	151300	1084413585	2925	2925	2925	2925	522
204	20241014	151200	1082886735	2935	2930	2935	2930	202
205	20241014	151100	1082294870	2935	2930	2935	2930	301
206	20241014	151000	1081412935	2930	2930	2935	2930	350
207	20241014	150900	1080386630	2925	2930	2930	2925	403
208	20241014	150800	1079207455	2930	2930	2930	2930	52
209	20241014	150700	1079055095	2930	2930	2930	2930	50
210	20241014	150600	1078908595	2930	2930	2935	2930	2061
211	20241014	150500	1072869465	2935	2935	2935	2935	40
212	20241014	150400	1072752065	2935	2935	2935	2935	371
213	20241014	150300	1071663180	2940	2940	2940	2930	1028
214	20241014	150200	1068650960	2940	2940	2940	2940	7
215	20241014	150100	1068630380	2940	2930	2940	2930	2011
216	20241014	150000	1062738130	2940	2935	2940	2935	1955
217	20241014	145900	1057000145	2935	2935	2935	2935	11
218	20241014	145800	1056967860	2930	2935	2935	2930	1500
219	20241014	145700	1052570860	2935	2935	2935	2935	101
220	20241014	145600	1052274425	2935	2935	2935	2935	250
221	20241014	145500	1051540675	2935	2935	2935	2935	142
222	20241014	145400	1051123905	2935	2935	2935	2935	166
223	20241014	145300	1050636695	2935	2930	2935	2925	2631
224	20241014	145200	1042920110	2930	2930	2930	2930	667
225	20241014	145100	1040965800	2930	2930	2930	2930	40
226	20241014	145000	1040848600	2930	2930	2930	2930	110
227	20241014	144900	1040526300	2930	2930	2930	2930	181
228	20241014	144800	1039995970	2930	2930	2930	2930	49
229	20241014	144700	1039852400	2935	2930	2935	2930	1179
230	20241014	144600	1036397925	2930	2930	2930	2930	0
231	20241014	144500	1036397925	2930	2930	2930	2930	81
232	20241014	144400	1036160595	2930	2940	2940	2930	9978
233	20241014	144300	1006904070	2940	2940	2940	2940	2
234	20241014	144200	1006898190	2940	2940	2940	2940	2
235	20241014	144100	1006892310	2940	2940	2940	2935	6
236	20241014	144000	1006874685	2935	2935	2940	2935	818
237	20241014	143900	1004473850	2935	2935	2935	2935	39
238	20241014	143800	1004359385	2935	2935	2935	2930	103
239	20241014	143700	1004057580	2935	2935	2935	2935	723
240	20241014	143600	1001935575	2935	2935	2935	2935	249
241	20241014	143500	1001204760	2945	2945	2945	2945	0
242	20241014	143400	1001204760	2945	2945	2945	2945	0
243	20241014	143300	1001204760	2945	2945	2945	2945	0
244	20241014	143200	1001204760	2945	2945	2945	2935	15
245	20241014	143100	1001160625	2930	2935	2935	2930	64
246	20241014	143000	1000973075	2935	2935	2935	2935	5
247	20241014	142900	1000958400	2930	2930	2930	2930	0
248	20241014	142800	1000958400	2930	2935	2935	2930	1168
249	20241014	142700	997534895	2935	2935	2935	2935	820
250	20241014	142600	995128195	2935	2935	2935	2935	1180
251	20241014	142500	991664895	2935	2935	2935	2935	200
252	20241014	142400	991077895	2935	2940	2940	2935	270
253	20241014	142300	990285300	2940	2940	2940	2940	0
254	20241014	142200	990285300	2940	2940	2940	2940	170
255	20241014	142100	989785500	2950	2950	2950	2950	6
256	20241014	142000	989767800	2940	2940	2945	2940	1379
257	20241014	141900	985712990	2940	2935	2940	2935	58
258	20241014	141800	985542555	2940	2940	2940	2940	0
259	20241014	141700	985542555	2940	2940	2940	2940	2
260	20241014	141600	985536675	2935	2935	2935	2935	0
261	20241014	141500	985536675	2935	2935	2935	2935	341
262	20241014	141400	984535840	2935	2935	2935	2935	110
263	20241014	141300	984212990	2935	2935	2935	2935	6320
264	20241014	141200	965663790	2945	2945	2945	2945	200
265	20241014	141100	965074790	2945	2945	2945	2945	200
266	20241014	141000	964485790	2945	2935	2945	2935	6
267	20241014	140900	964468170	2935	2940	2940	2935	1791
268	20241014	140800	959210965	2940	2940	2940	2940	10
269	20241014	140700	959181565	2940	2940	2940	2940	19
270	20241014	140600	959125705	2945	2945	2945	2945	130
271	20241014	140500	958742855	2940	2940	2940	2940	0
272	20241014	140400	958742855	2940	2940	2940	2940	68
273	20241014	140300	958542935	2940	2940	2940	2940	0
274	20241014	140200	958542935	2940	2940	2940	2940	0
275	20241014	140100	958542935	2940	2940	2940	2940	354
276	20241014	140000	957502175	2940	2940	2940	2940	10
277	20241014	135900	957472775	2940	2940	2940	2940	0
278	20241014	135800	957472775	2940	2940	2940	2940	0
279	20241014	135700	957472775	2940	2940	2940	2940	0
280	20241014	135600	957472775	2940	2940	2940	2940	96
281	20241014	135500	957190535	2940	2940	2940	2940	0
282	20241014	135400	957190535	2940	2940	2940	2940	53
283	20241014	135300	957034715	2935	2935	2935	2935	629
284	20241014	135200	955188600	2935	2940	2940	2935	4491
285	20241014	135100	942006015	2940	2940	2940	2940	0
286	20241014	135000	942006015	2940	2940	2940	2940	3
287	20241014	134900	941997195	2940	2940	2940	2940	34
288	20241014	134800	941897235	2940	2950	2950	2940	3
289	20241014	134700	941888395	2950	2940	2950	2940	255
290	20241014	134600	941138685	2940	2945	2945	2940	8643
291	20241014	134500	915718260	2945	2950	2950	2945	10317
292	20241014	134400	885334085	2960	2960	2960	2960	5
293	20241014	134300	885319285	2960	2960	2960	2960	0
294	20241014	134200	885319285	2960	2960	2960	2960	0
295	20241014	134100	885319285	2960	2960	2960	2960	0
296	20241014	134000	885319285	2960	2960	2960	2960	0
297	20241014	133900	885319285	2960	2960	2960	2960	0
298	20241014	133800	885319285	2960	2960	2960	2960	0
299	20241014	133700	885319285	2960	2960	2960	2960	300
300	20241014	133600	884431285	2950	2960	2960	2950	339
301	20241014	133500	883431225	2945	2945	2945	2945	1
302	20241014	133400	883428280	2960	2960	2960	2960	2
303	20241014	133300	883422360	2950	2950	2950	2950	0
304	20241014	133200	883422360	2950	2950	2950	2950	20
305	20241014	133100	883363360	2960	2960	2960	2960	10
306	20241014	133000	883333760	2950	2950	2950	2950	68
307	20241014	132900	883133160	2950	2950	2950	2950	4
308	20241014	132800	883121360	2960	2955	2960	2950	3373
309	20241014	132700	873170900	2960	2955	2960	2950	22
310	20241014	132600	873105935	2955	2955	2955	2955	10
311	20241014	132500	873076385	2955	2955	2955	2955	0
312	20241014	132400	873076385	2955	2955	2955	2955	8
313	20241014	132300	873052745	2955	2955	2955	2955	23
314	20241014	132200	872984780	2950	2950	2950	2950	152
315	20241014	132100	872536380	2955	2955	2955	2955	2
316	20241014	132000	872530470	2955	2955	2955	2955	0
317	20241014	131900	872530470	2955	2955	2955	2955	1
318	20241014	131800	872527515	2955	2955	2955	2955	1
319	20241014	131700	872524560	2955	2955	2955	2955	0
320	20241014	131600	872524560	2955	2955	2955	2955	0
321	20241014	131500	872524560	2955	2955	2955	2955	2319
322	20241014	131400	865671915	2965	2965	2965	2965	1
323	20241014	131300	865668950	2955	2955	2955	2955	0
324	20241014	131200	865668950	2955	2955	2955	2955	0
325	20241014	131100	865668950	2955	2955	2955	2955	0
326	20241014	131000	865668950	2955	2955	2955	2955	167
327	20241014	130900	865175465	2960	2960	2960	2960	0
328	20241014	130800	865175465	2960	2960	2960	2960	0
329	20241014	130700	865175465	2960	2960	2960	2960	65
330	20241014	130600	864983065	2960	2960	2960	2960	0
331	20241014	130500	864983065	2960	2960	2960	2960	3
332	20241014	130400	864974185	2970	2970	2970	2970	0
333	20241014	130300	864974185	2970	2970	2970	2970	0
334	20241014	130200	864974185	2970	2970	2970	2970	0
335	20241014	130100	864974185	2970	2970	2970	2970	0
336	20241014	130000	864974185	2970	2970	2970	2970	0
337	20241014	125900	864974185	2970	2955	2970	2955	57
338	20241014	125800	864805675	2965	2965	2965	2960	3683
339	20241014	125700	853896490	2980	2980	2980	2980	52
340	20241014	125600	853741530	2965	2965	2965	2965	51
341	20241014	125500	853590315	2980	2980	2980	2980	0
342	20241014	125400	853590315	2980	2970	2980	2960	3613
343	20241014	125300	842835100	2970	2965	2970	2965	2527
344	20241014	125200	835337485	2960	2965	2965	2960	1051
345	20241014	125100	832221525	2960	2960	2960	2960	64
346	20241014	125000	832032085	2960	2960	2960	2960	81
347	20241014	124900	831792325	2960	2960	2960	2960	0
348	20241014	124800	831792325	2960	2960	2960	2960	52
349	20241014	124700	831638405	2960	2960	2960	2960	0
350	20241014	124600	831638405	2960	2960	2960	2960	51
351	20241014	124500	831487445	2965	2965	2965	2965	0
352	20241014	124400	831487445	2965	2960	2965	2960	64
353	20241014	124300	831297940	2960	2960	2960	2960	0
354	20241014	124200	831297940	2960	2960	2960	2960	0
355	20241014	124100	831297940	2960	2960	2960	2960	51
356	20241014	124000	831146980	2960	2960	2960	2960	1461
357	20241014	123900	826822420	2955	2955	2955	2955	52
358	20241014	123800	826668760	2960	2960	2960	2960	0
359	20241014	123700	826668760	2960	2950	2960	2950	55
360	20241014	123600	826506470	2960	2960	2960	2960	1
361	20241014	123500	826503510	2950	2950	2950	2950	51
362	20241014	123400	826353060	2950	2950	2950	2950	0
363	20241014	123300	826353060	2950	2950	2950	2950	52
364	20241014	123200	826199660	2960	2960	2960	2960	50
365	20241014	123100	826051660	2960	2950	2960	2950	1987
366	20241014	123000	820170660	2960	2960	2960	2960	2
367	20241014	122900	820164740	2945	2950	2950	2945	2205
368	20241014	122800	813660245	2950	2960	2960	2950	4345
369	20241014	122700	800842395	2960	2950	2960	2950	351
370	20241014	122600	799803945	2960	2960	2960	2960	0
371	20241014	122500	799803945	2960	2960	2960	2960	4
372	20241014	122400	799792105	2945	2945	2945	2945	191
373	20241014	122300	799229610	2945	2945	2945	2945	0
374	20241014	122200	799229610	2945	2945	2945	2945	52
375	20241014	122100	799076470	2945	2945	2945	2945	1869
376	20241014	122000	793572265	2945	2950	2950	2945	551
377	20241014	121900	791947070	2945	2945	2945	2945	0
378	20241014	121800	791947070	2945	2945	2945	2945	51
379	20241014	121700	791796875	2945	2945	2945	2945	0
380	20241014	121600	791796875	2945	2945	2945	2945	51
381	20241014	121500	791646680	2945	2945	2945	2945	0
382	20241014	121400	791646680	2945	2945	2945	2940	1252
383	20241014	121300	787959800	2940	2940	2940	2940	766
384	20241014	121200	785707760	2940	2940	2940	2940	51
385	20241014	121100	785557820	2945	2945	2945	2945	3500
386	20241014	121000	775250320	2960	2945	2960	2945	53
387	20241014	120900	775094205	2945	2945	2945	2945	329
388	20241014	120800	774125300	2940	2940	2940	2940	0
389	20241014	120700	774125300	2940	2960	2960	2940	219
390	20241014	120600	773478080	2960	2960	2960	2960	0
391	20241014	120500	773478080	2960	2950	2960	2935	94
392	20241014	120400	773201480	2940	2940	2940	2940	2864
393	20241014	120300	764781320	2945	2945	2945	2945	524
394	20241014	120200	763238140	2950	2950	2950	2950	0
395	20241014	120100	763238140	2950	2950	2950	2950	17
396	20241014	120000	763187990	2960	2960	2960	2960	2
397	20241014	115900	763182070	2945	2945	2945	2945	51
398	20241014	115800	763031875	2955	2955	2955	2955	500
399	20241014	115700	761554375	2945	2945	2945	2945	52
400	20241014	115600	761401235	2955	2955	2955	2955	0
401	20241014	115500	761401235	2955	2955	2955	2945	223
402	20241014	115400	760742790	2950	2950	2950	2950	45
403	20241014	115300	760610040	2950	2940	2950	2940	1061
404	20241014	115200	757480700	2950	2945	2950	2945	1875
405	20241014	115100	751957825	2950	2950	2950	2950	1419
406	20241014	115000	747771775	2950	2955	2955	2950	819
407	20241014	114900	745351885	2955	2955	2955	2955	0
408	20241014	114800	745351885	2955	2955	2955	2955	233
409	20241014	114700	744663370	2950	2955	2955	2950	2001
410	20241014	114600	738755600	2955	2955	2955	2955	51
411	20241014	114500	738604895	2950	2955	2955	2950	1997
412	20241014	114400	732712385	2955	2955	2955	2955	51
413	20241014	114300	732561680	2955	2955	2955	2955	0
414	20241014	114200	732561680	2955	2955	2955	2955	51
415	20241014	114100	732410975	2955	2955	2955	2955	0
416	20241014	114000	732410975	2955	2955	2955	2955	52
417	20241014	113900	732257315	2955	2955	2955	2955	0
418	20241014	113800	732257315	2955	2955	2955	2955	51
419	20241014	113700	732106610	2950	2950	2950	2950	0
420	20241014	113600	732106610	2950	2950	2950	2950	51
421	20241014	113500	731956160	2955	2955	2955	2955	100
422	20241014	113400	731660660	2975	2975	2975	2975	168
423	20241014	113300	731160860	2950	2975	2975	2950	151
424	20241014	113200	730712910	2950	2950	2950	2950	0
425	20241014	113100	730712910	2950	2950	2950	2950	82
426	20241014	113000	730471010	2955	2955	2955	2955	0
427	20241014	112900	730471010	2955	2960	2960	2950	1067
428	20241014	112800	727318430	2965	2980	2980	2960	325
429	20241014	112700	726355860	2960	2955	2960	2955	54
430	20241014	112600	726196275	2980	2955	2980	2955	335
431	20241014	112500	725200290	2940	2940	2940	2940	499
432	20241014	112400	723733230	2940	2940	2940	2940	0
433	20241014	112300	723733230	2940	2940	2940	2940	52
434	20241014	112200	723580350	2955	2955	2955	2955	1
435	20241014	112100	723577395	2955	2955	2955	2945	3020
436	20241014	112000	714675805	2955	2955	2955	2955	0
437	20241014	111900	714675805	2955	2955	2955	2955	1
438	20241014	111800	714672850	2955	2955	2955	2955	50
439	20241014	111700	714525100	2950	2950	2950	2950	0
440	20241014	111600	714525100	2950	2950	2950	2950	382
441	20241014	111500	713398200	2965	2965	2965	2965	0
442	20241014	111400	713398200	2965	2965	2965	2950	71
443	20241014	111300	713188450	2950	2950	2950	2950	0
444	20241014	111200	713188450	2950	2950	2950	2950	488
445	20241014	111100	711748850	2950	2950	2950	2950	0
446	20241014	111000	711748850	2950	2965	2965	2950	3501
447	20241014	110900	701405770	2965	2965	2965	2965	4944
448	20241014	110800	686746810	2970	2975	2975	2970	10819
449	20241014	110700	654600485	2980	2985	2985	2980	337
450	20241014	110600	653596220	2975	2975	2975	2975	751
451	20241014	110500	651361995	2990	2990	2990	2990	101
452	20241014	110400	651060005	2975	2975	2980	2975	102
453	20241014	110300	650756530	2990	2990	2990	2990	30
454	20241014	110200	650666830	2990	2990	2990	2990	3
455	20241014	110100	650657860	2975	2975	2975	2975	51
456	20241014	110000	650506135	2990	2980	2990	2980	303
457	20241014	105900	649603165	2975	2980	2980	2975	147
458	20241014	105800	649165360	2990	2990	2990	2990	0
459	20241014	105700	649165360	2990	2975	2990	2975	52
460	20241014	105600	649010645	2990	2990	2990	2990	169
461	20241014	105500	648505335	2975	2975	2975	2975	52
462	20241014	105400	648350635	2990	2990	2990	2990	0
463	20241014	105300	648350635	2990	2990	2990	2975	54
464	20241014	105200	648189940	2975	2975	2975	2975	10
465	20241014	105100	648160190	2975	2975	2975	2975	51
466	20241014	105000	648008465	2990	2990	2990	2990	0
467	20241014	104900	648008465	2990	2975	2990	2975	52
468	20241014	104800	647853750	2975	2975	2975	2975	0
469	20241014	104700	647853750	2975	2975	2990	2975	76
470	20241014	104600	647627455	2990	2990	2990	2985	169
471	20241014	104500	647122980	2990	2990	2990	2990	214
472	20241014	104400	646483120	2975	2990	2990	2975	201
473	20241014	104300	645882895	2975	2975	2975	2975	0
474	20241014	104200	645882895	2975	2990	2990	2975	372
475	20241014	104100	644776180	2975	2975	2975	2975	0
476	20241014	104000	644776180	2975	2990	2990	2975	570
477	20241014	103900	643080145	2990	2990	2990	2990	0
478	20241014	103800	643080145	2990	2990	2990	2975	68
479	20241014	103700	642877605	2975	2975	2975	2975	1
480	20241014	103600	642874630	2975	2975	2975	2975	51
481	20241014	103500	642722905	2990	2990	2990	2990	448
482	20241014	103400	641383385	2970	2970	2970	2970	51
483	20241014	103300	641231915	2990	2985	2990	2985	4521
484	20241014	103200	627736625	2985	2970	2985	2970	84
485	20241014	103100	627486950	2970	2970	2970	2970	0
486	20241014	103000	627486950	2970	2965	2970	2965	112
487	20241014	102900	627154570	2965	2965	2965	2965	0
488	20241014	102800	627154570	2965	2965	2965	2965	1000
489	20241014	102700	624189570	2960	2965	2965	2960	1988
490	20241014	102600	618297605	2965	2970	2970	2965	3273
491	20241014	102500	608581950	2970	2970	2970	2970	1178
492	20241014	102400	605083290	2970	2970	2970	2970	500
493	20241014	102300	603598290	2985	2975	2985	2975	869
494	20241014	102200	601012355	2990	2990	2990	2990	1
495	20241014	102100	601009365	2990	2980	2990	2980	53
496	20241014	102000	600851415	2990	2975	2990	2975	101
497	20241014	101900	600549440	2975	2975	2975	2975	51
498	20241014	101800	600397715	2975	2975	2975	2975	0
499	20241014	101700	600397715	2975	2985	2985	2975	462
500	20241014	101600	599023255	2985	2990	2990	2985	200
501	20241014	101500	598425755	2990	2975	2990	2975	477
502	20241014	101400	597006665	2990	2975	2990	2975	5
503	20241014	101300	596991775	2975	2975	2975	2975	0
504	20241014	101200	596991775	2975	2990	2990	2975	411
505	20241014	101100	595767895	2990	2990	2990	2990	1
506	20241014	101000	595764905	2975	2975	2975	2975	51
507	20241014	100900	595613180	2990	2990	2990	2990	0
508	20241014	100800	595613180	2990	2985	2990	2975	290
509	20241014	100700	594746925	2990	2990	2990	2990	0
510	20241014	100600	594746925	2990	2990	2990	2975	442
511	20241014	100500	593428110	2990	2990	2990	2990	2
512	20241014	100400	593422130	2975	2985	2985	2975	2484
513	20241014	100300	586022725	2985	2985	2985	2985	10
514	20241014	100200	585992875	2980	2985	2985	2980	83
515	20241014	100100	585745480	2975	2975	2975	2975	71
516	20241014	100000	585534255	2975	2975	2975	2975	51
517	20241014	095900	585382530	2975	2975	2975	2975	589
518	20241014	095800	583630255	2970	2970	2970	2970	71
519	20241014	095700	583419385	2985	2975	2985	2975	5
520	20241014	095600	583404500	2985	2975	2985	2970	7102
521	20241014	095500	562284670	2975	2980	2980	2975	122
522	20241014	095400	561921370	2980	2980	2980	2975	3833
523	20241014	095300	550499320	2985	2985	2985	2985	1
524	20241014	095200	550496335	2985	2980	2985	2975	1649
525	20241014	095100	545587235	2980	3000	3000	2980	8476
526	20241014	095000	520265045	3000	3000	3000	3000	0
527	20241014	094900	520265045	3000	3000	3000	3000	1826
528	20241014	094800	514787045	2995	3000	3000	2995	1703
529	20241014	094700	509680840	3000	3005	3005	3000	1634
530	20241014	094600	504778490	3005	3005	3005	3005	332
531	20241014	094500	503780830	3020	3010	3020	3000	6097
532	20241014	094400	485433475	3020	3015	3020	3015	5691
533	20241014	094300	468272605	3020	3015	3020	3015	217
534	20241014	094200	467617525	3015	3015	3015	3015	1925
535	20241014	094100	461813650	3015	3015	3015	3015	5485
536	20241014	094000	445276375	3020	3020	3020	3015	5153
537	20241014	093900	429714560	3025	3025	3025	3025	2116
538	20241014	093800	423313660	3015	3025	3025	3015	252
539	20241014	093700	422552040	3010	3010	3015	3010	9862
540	20241014	093600	392844190	3010	3015	3015	3010	2552
541	20241014	093500	385150560	3015	3030	3030	3015	1369
542	20241014	093400	381011680	3030	3030	3035	3020	5827
543	20241014	093300	363389145	3030	3020	3030	3015	11201
544	20241014	093200	329513555	3015	3005	3015	3000	8230
545	20241014	093100	304735710	3000	3005	3010	3000	2890
546	20241014	093000	296053480	3010	3010	3010	2995	1582
547	20241014	092900	291308810	3010	2990	3010	2990	4516
548	20241014	092800	277766915	2990	2990	2990	2990	0
549	20241014	092700	277766915	2990	2990	2990	2990	1682
550	20241014	092600	272737735	2990	3000	3000	2990	2471
551	20241014	092500	265331555	3000	2995	3000	2995	1006
552	20241014	092400	262315555	3000	3005	3005	3000	61
553	20241014	092300	262132500	3005	3005	3005	3000	2315
554	20241014	092200	255176325	3005	3005	3010	3005	1856
555	20241014	092100	249598795	3005	3000	3005	3000	2841
556	20241014	092000	241062285	3000	3005	3005	2995	1609
557	20241014	091900	236239775	3005	3005	3005	3005	200
558	20241014	091800	235638775	3005	2995	3005	2990	1172
559	20241014	091700	232132480	2990	2990	2990	2990	100
560	20241014	091600	231833480	2985	2995	2995	2985	1211
561	20241014	091500	228208945	2995	3005	3005	2995	74
562	20241014	091400	227987135	3005	3020	3020	3005	6940
563	20241014	091300	207067240	3020	2990	3020	2990	13454
564	20241014	091200	166673065	2990	2985	2990	2970	3800
565	20241014	091100	155332135	2990	2985	2995	2985	5666
566	20241014	091000	138398245	2985	2980	2985	2965	3684
567	20241014	090900	127423510	2980	2990	2990	2980	2593
568	20241014	090800	119685440	2990	2965	2995	2965	12915
569	20241014	090700	81194170	2955	2965	2970	2955	2102
570	20241014	090600	74951415	2965	2950	2965	2945	2885
571	20241014	090500	66418475	2950	2940	2950	2940	4322
572	20241014	090400	53688120	2935	2940	2940	2935	1641
573	20241014	090300	48864480	2955	2955	2955	2955	1
574	20241014	090200	48861525	2935	2935	2935	2935	1053
575	20241014	090100	45770970	2935	2960	2965	2935	5385
576	20241014	090000	29855115	2965	2915	2970	2915	10047