KissMeData/004100/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	184200	1039357470	2990	2990	2990	2990	8392
3	20241011	184100	1039357470	2990	2990	2990	2990	0
4	20241011	184000	1039357470	2990	2990	2990	2990	0
5	20241011	183900	1039357470	2990	2990	2990	2990	0
6	20241011	183800	1039357470	2990	2990	2990	2990	0
7	20241011	183700	1039357470	2990	2990	2990	2990	0
8	20241011	183600	1039357470	2990	2990	2990	2990	0
9	20241011	183500	1039357470	2990	2990	2990	2990	0
10	20241011	183400	1039357470	2990	2990	2990	2990	0
11	20241011	183300	1039357470	2990	2990	2990	2990	0
12	20241011	183200	1039357470	2990	2990	2990	2990	0
13	20241011	183100	1039357470	2990	2990	2990	2990	0
14	20241011	183000	1039357470	2990	2990	2990	2990	0
15	20241011	182900	1039357470	2990	2990	2990	2990	0
16	20241011	182800	1039357470	2990	2990	2990	2990	0
17	20241011	182700	1039357470	2990	2990	2990	2990	0
18	20241011	182600	1039357470	2990	2990	2990	2990	0
19	20241011	182500	1039357470	2990	2990	2990	2990	0
20	20241011	182400	1039357470	2990	2990	2990	2990	0
21	20241011	182300	1039357470	2990	2990	2990	2990	0
22	20241011	182200	1039357470	2990	2990	2990	2990	0
23	20241011	182100	1039357470	2990	2990	2990	2990	0
24	20241011	182000	1039357470	2990	2990	2990	2990	0
25	20241011	181900	1039357470	2990	2990	2990	2990	0
26	20241011	181800	1039357470	2990	2990	2990	2990	0
27	20241011	181700	1039357470	2990	2990	2990	2990	0
28	20241011	181600	1039357470	2990	2990	2990	2990	0
29	20241011	181500	1039357470	2990	2990	2990	2990	0
30	20241011	181400	1039357470	2990	2990	2990	2990	0
31	20241011	181300	1039357470	2990	2990	2990	2990	0
32	20241011	181200	1039357470	2990	2990	2990	2990	8392
33	20241011	181100	1039357470	2990	2990	2990	2990	0
34	20241011	181000	1039357470	2990	2990	2990	2990	0
35	20241011	180900	1039357470	2990	2990	2990	2990	0
36	20241011	180800	1039357470	2990	2990	2990	2990	0
37	20241011	180700	1039357470	2990	2990	2990	2990	0
38	20241011	180600	1039357470	2990	2990	2990	2990	0
39	20241011	180500	1039357470	2990	2990	2990	2990	0
40	20241011	180400	1039357470	2990	2990	2990	2990	0
41	20241011	180300	1039357470	2990	2990	2990	2990	0
42	20241011	180200	1039357470	2990	2990	2990	2990	0
43	20241011	180100	1039357470	2990	2990	2990	2990	0
44	20241011	180000	1039357470	2990	2990	2990	2990	0
45	20241011	175900	1039357470	2990	2990	2990	2990	0
46	20241011	175800	1039357470	2990	2990	2990	2990	0
47	20241011	175700	1039357470	2990	2990	2990	2990	0
48	20241011	175600	1039357470	2990	2990	2990	2990	0
49	20241011	175500	1039357470	2990	2990	2990	2990	0
50	20241011	175400	1039357470	2990	2990	2990	2990	0
51	20241011	175300	1039357470	2990	2990	2990	2990	0
52	20241011	175200	1039357470	2990	2990	2990	2990	0
53	20241011	175100	1039357470	2990	2990	2990	2990	0
54	20241011	175000	1039357470	2990	2990	2990	2990	0
55	20241011	174900	1039357470	2990	2990	2990	2990	0
56	20241011	174800	1039357470	2990	2990	2990	2990	0
57	20241011	174700	1039357470	2990	2990	2990	2990	0
58	20241011	174600	1039357470	2990	2990	2990	2990	0
59	20241011	174500	1039357470	2990	2990	2990	2990	0
60	20241011	174400	1039357470	2990	2990	2990	2990	0
61	20241011	174300	1039357470	2990	2990	2990	2990	0
62	20241011	174200	1039357470	2990	2990	2990	2990	8392
63	20241011	174100	1039357470	2990	2990	2990	2990	0
64	20241011	174000	1039357470	2990	2990	2990	2990	0
65	20241011	173900	1039357470	2990	2990	2990	2990	0
66	20241011	173800	1039357470	2990	2990	2990	2990	0
67	20241011	173700	1039357470	2990	2990	2990	2990	0
68	20241011	173600	1039357470	2990	2990	2990	2990	0
69	20241011	173500	1039357470	2990	2990	2990	2990	0
70	20241011	173400	1039357470	2990	2990	2990	2990	0
71	20241011	173300	1039357470	2990	2990	2990	2990	0
72	20241011	173200	1039357470	2990	2990	2990	2990	0
73	20241011	173100	1039357470	2990	2990	2990	2990	0
74	20241011	173000	1039357470	2990	2990	2990	2990	0
75	20241011	172900	1039357470	2990	2990	2990	2990	0
76	20241011	172800	1039357470	2990	2990	2990	2990	0
77	20241011	172700	1039357470	2990	2990	2990	2990	0
78	20241011	172600	1039357470	2990	2990	2990	2990	0
79	20241011	172500	1039357470	2990	2990	2990	2990	0
80	20241011	172400	1039357470	2990	2990	2990	2990	0
81	20241011	172300	1039357470	2990	2990	2990	2990	0
82	20241011	172200	1039357470	2990	2990	2990	2990	0
83	20241011	172100	1039357470	2990	2990	2990	2990	0
84	20241011	172000	1039357470	2990	2990	2990	2990	0
85	20241011	171900	1039357470	2990	2990	2990	2990	0
86	20241011	171800	1039357470	2990	2990	2990	2990	0
87	20241011	171700	1039357470	2990	2990	2990	2990	0
88	20241011	171600	1039357470	2990	2990	2990	2990	0
89	20241011	171500	1039357470	2990	2990	2990	2990	0
90	20241011	171400	1039357470	2990	2990	2990	2990	0
91	20241011	171300	1039357470	2990	2990	2990	2990	0
92	20241011	171200	1039357470	2990	2990	2990	2990	8392
93	20241011	171100	1039357470	2990	2990	2990	2990	0
94	20241011	171000	1039357470	2990	2990	2990	2990	0
95	20241011	170900	1039357470	2990	2990	2990	2990	0
96	20241011	170800	1039357470	2990	2990	2990	2990	0
97	20241011	170700	1039357470	2990	2990	2990	2990	0
98	20241011	170600	1039357470	2990	2990	2990	2990	0
99	20241011	170500	1039357470	2990	2990	2990	2990	0
100	20241011	170400	1039357470	2990	2990	2990	2990	0
101	20241011	170300	1039357470	2990	2990	2990	2990	0
102	20241011	170200	1039357470	2990	2990	2990	2990	0
103	20241011	170100	1039357470	2990	2990	2990	2990	0
104	20241011	170000	1039357470	2990	2990	2990	2990	0
105	20241011	165900	1039357470	2990	2990	2990	2990	0
106	20241011	165800	1039357470	2990	2990	2990	2990	0
107	20241011	165700	1039357470	2990	2990	2990	2990	0
108	20241011	165600	1039357470	2990	2990	2990	2990	0
109	20241011	165500	1039357470	2990	2990	2990	2990	0
110	20241011	165400	1039357470	2990	2990	2990	2990	0
111	20241011	165300	1039357470	2990	2990	2990	2990	0
112	20241011	165200	1039357470	2990	2990	2990	2990	0
113	20241011	165100	1039357470	2990	2990	2990	2990	0
114	20241011	165000	1039357470	2990	2990	2990	2990	0
115	20241011	164900	1039357470	2990	2990	2990	2990	0
116	20241011	164800	1039357470	2990	2990	2990	2990	0
117	20241011	164700	1039357470	2990	2990	2990	2990	0
118	20241011	164600	1039357470	2990	2990	2990	2990	0
119	20241011	164500	1039357470	2990	2990	2990	2990	0
120	20241011	164400	1039357470	2990	2990	2990	2990	0
121	20241011	164300	1039357470	2990	2990	2990	2990	0
122	20241011	164200	1039357470	2990	2990	2990	2990	8392
123	20241011	164100	1039357470	2990	2990	2990	2990	0
124	20241011	164000	1039357470	2990	2990	2990	2990	0
125	20241011	163900	1039357470	2990	2990	2990	2990	0
126	20241011	163800	1039357470	2990	2990	2990	2990	0
127	20241011	163700	1039357470	2990	2990	2990	2990	0
128	20241011	163600	1039357470	2990	2990	2990	2990	0
129	20241011	163500	1039357470	2990	2990	2990	2990	0
130	20241011	163400	1039357470	2990	2990	2990	2990	0
131	20241011	163300	1039357470	2990	2990	2990	2990	0
132	20241011	163200	1039357470	2990	2990	2990	2990	0
133	20241011	163100	1039357470	2990	2990	2990	2990	0
134	20241011	163000	1039357470	2990	2990	2990	2990	0
135	20241011	162900	1039357470	2990	2990	2990	2990	0
136	20241011	162800	1039357470	2990	2990	2990	2990	0
137	20241011	162700	1039357470	2990	2990	2990	2990	0
138	20241011	162600	1039357470	2990	2990	2990	2990	0
139	20241011	162500	1039357470	2990	2990	2990	2990	0
140	20241011	162400	1039357470	2990	2990	2990	2990	0
141	20241011	162300	1039357470	2990	2990	2990	2990	0
142	20241011	162200	1039357470	2990	2990	2990	2990	0
143	20241011	162100	1039357470	2990	2990	2990	2990	0
144	20241011	162000	1039357470	2990	2990	2990	2990	0
145	20241011	161900	1039357470	2990	2990	2990	2990	0
146	20241011	161800	1039357470	2990	2990	2990	2990	0
147	20241011	161700	1039357470	2990	2990	2990	2990	0
148	20241011	161600	1039357470	2990	2990	2990	2990	0
149	20241011	161500	1039357470	2990	2990	2990	2990	0
150	20241011	161400	1039357470	2990	2990	2990	2990	0
151	20241011	161300	1039357470	2990	2990	2990	2990	0
152	20241011	161200	1039357470	2990	2990	2990	2990	8392
153	20241011	161100	1039357470	2990	2990	2990	2990	0
154	20241011	161000	1039357470	2990	2990	2990	2990	0
155	20241011	160900	1039357470	2990	2990	2990	2990	0
156	20241011	160800	1039357470	2990	2990	2990	2990	0
157	20241011	160700	1039357470	2990	2990	2990	2990	0
158	20241011	160600	1039357470	2990	2990	2990	2990	0
159	20241011	160500	1039357470	2990	2990	2990	2990	0
160	20241011	160400	1039357470	2990	2990	2990	2990	0
161	20241011	160300	1039357470	2990	2990	2990	2990	0
162	20241011	160200	1039357470	2990	2990	2990	2990	0
163	20241011	160100	1039357470	2990	2990	2990	2990	0
164	20241011	160000	1039357470	2990	2990	2990	2990	0
165	20241011	155900	1039357470	2990	2990	2990	2990	0
166	20241011	155800	1039357470	2990	2990	2990	2990	0
167	20241011	155700	1039357470	2990	2990	2990	2990	0
168	20241011	155600	1039357470	2990	2990	2990	2990	0
169	20241011	155500	1039357470	2990	2990	2990	2990	0
170	20241011	155400	1039357470	2990	2990	2990	2990	0
171	20241011	155300	1039357470	2990	2990	2990	2990	0
172	20241011	155200	1039357470	2990	2990	2990	2990	0
173	20241011	155100	1039357470	2990	2990	2990	2990	0
174	20241011	155000	1039357470	2990	2990	2990	2990	0
175	20241011	154900	1039357470	2990	2990	2990	2990	0
176	20241011	154800	1039357470	2990	2990	2990	2990	0
177	20241011	154700	1039357470	2990	2990	2990	2990	0
178	20241011	154600	1039357470	2990	2990	2990	2990	0
179	20241011	154500	1039357470	2990	2990	2990	2990	0
180	20241011	154400	1039357470	2990	2990	2990	2990	0
181	20241011	154300	1039357470	2990	2990	2990	2990	0
182	20241011	154200	1039357470	2990	2990	2990	2990	8392
183	20241011	154100	1039357470	2990	2990	2990	2990	0
184	20241011	154000	1039357470	2990	2990	2990	2990	0
185	20241011	153900	1039357470	2990	2990	2990	2990	0
186	20241011	153800	1039357470	2990	2990	2990	2990	0
187	20241011	153700	1039357470	2990	2990	2990	2990	0
188	20241011	153600	1039357470	2990	2990	2990	2990	0
189	20241011	153500	1039357470	2990	2990	2990	2990	0
190	20241011	153400	1039357470	2990	2990	2990	2990	0
191	20241011	153300	1039357470	2990	2990	2990	2990	0
192	20241011	153200	1039357470	2990	2990	2990	2990	0
193	20241011	153100	1039357470	2990	2990	2990	2990	0
194	20241011	153000	1039357470	2990	2990	2990	2990	8392
195	20241011	152900	1014265390	2995	2995	2995	2995	0
196	20241011	152800	1014265390	2995	2995	2995	2995	0
197	20241011	152700	1014265390	2995	2995	2995	2995	0
198	20241011	152600	1014265390	2995	2995	2995	2995	0
199	20241011	152500	1014265390	2995	2995	2995	2995	0
200	20241011	152400	1014265390	2995	2995	2995	2995	0
201	20241011	152300	1014265390	2995	2995	2995	2995	0
202	20241011	152200	1014265390	2995	2995	2995	2995	0
203	20241011	152100	1014265390	2995	2995	2995	2995	0
204	20241011	152000	1014265390	2995	2995	2995	2995	0
205	20241011	151900	1014265390	2995	2995	2995	2990	5068
206	20241011	151800	999088980	2990	2990	2990	2990	651
207	20241011	151700	997142490	2995	3000	3000	2990	1467
208	20241011	151600	992744120	2995	2995	2995	2995	246
209	20241011	151500	992007350	2995	2995	2995	2995	255
210	20241011	151400	991243625	2995	2995	2995	2995	356
211	20241011	151300	990177405	2995	2995	2995	2995	6
212	20241011	151200	990159435	2995	2995	2995	2995	30
213	20241011	151100	990069585	2995	2995	2995	2995	2100
214	20241011	151000	983780085	2995	2990	2995	2990	508
215	20241011	150900	982259955	2995	2995	2995	2995	150
216	20241011	150800	981810705	2995	2995	2995	2995	1641
217	20241011	150700	976895910	2995	2995	2995	2995	0
218	20241011	150600	976895910	2995	2995	3000	2995	7857
219	20241011	150500	953361495	2995	2995	2995	2995	0
220	20241011	150400	953361495	2995	2995	2995	2995	1000
221	20241011	150300	950366495	2995	2995	2995	2995	500
222	20241011	150200	948868995	2995	2995	2995	2995	1
223	20241011	150100	948866000	3000	3000	3000	3000	7
224	20241011	150000	948845000	3000	3000	3000	3000	56
225	20241011	145900	948677000	3000	3000	3000	3000	1024
226	20241011	145800	945605000	3000	3000	3000	2995	302
227	20241011	145700	944700500	2995	3000	3000	2995	300
228	20241011	145600	943801750	2995	3000	3000	2995	203
229	20241011	145500	943193750	3000	3000	3000	3000	300
230	20241011	145400	942293750	3000	3000	3000	3000	4279
231	20241011	145300	929456750	3000	3000	3000	3000	600
232	20241011	145200	927656750	3000	3000	3000	3000	205
233	20241011	145100	927041750	3005	3005	3005	3005	150
234	20241011	145000	926591000	3005	3005	3005	3005	0
235	20241011	144900	926591000	3005	3005	3005	3005	1
236	20241011	144800	926587995	3005	3005	3005	3005	0
237	20241011	144700	926587995	3005	3005	3005	3005	0
238	20241011	144600	926587995	3005	3005	3005	3005	2
239	20241011	144500	926581985	3000	3000	3000	3000	100
240	20241011	144400	926281985	3000	3005	3005	3000	1056
241	20241011	144300	923113705	3005	3005	3005	3005	23
242	20241011	144200	923044590	3000	2995	3000	2995	2023
243	20241011	144100	916977035	2995	2995	2995	2995	8812
244	20241011	144000	890585095	2995	3000	3000	2995	10
245	20241011	143900	890555140	2995	3000	3000	2995	1132
246	20241011	143800	887159300	3000	2995	3000	2995	211
247	20241011	143700	886527300	3000	2995	3000	2995	1000
248	20241011	143600	883531800	3000	3000	3000	3000	0
249	20241011	143500	883531800	3000	3000	3000	2995	857
250	20241011	143400	880963300	3000	3000	3000	3000	100
251	20241011	143300	880663300	3000	3000	3000	3000	500
252	20241011	143200	879163300	3000	3000	3000	3000	1600
253	20241011	143100	874363300	3000	3000	3000	3000	80
254	20241011	143000	874123300	3000	2995	3000	2995	8314
255	20241011	142900	849222425	2995	2995	2995	2995	587
256	20241011	142800	847464360	2995	2995	2995	2995	4684
257	20241011	142700	833435780	2995	2995	2995	2995	555
258	20241011	142600	831773555	3000	2995	3000	2995	503
259	20241011	142500	830267055	3000	3000	3000	3000	0
260	20241011	142400	830267055	3000	3000	3000	3000	4
261	20241011	142300	830255055	2995	3000	3000	2995	782
262	20241011	142200	827909275	3000	3000	3000	3000	0
263	20241011	142100	827909275	3000	3000	3000	3000	82
264	20241011	142000	827663275	2995	2995	2995	2995	45
265	20241011	141900	827528500	2995	3000	3000	2995	266
266	20241011	141800	826730580	3000	2995	3000	2995	8
267	20241011	141700	826706605	3000	3000	3000	3000	0
268	20241011	141600	826706605	3000	3000	3000	3000	0
269	20241011	141500	826706605	3000	3000	3000	3000	0
270	20241011	141400	826706605	3000	3000	3000	3000	483
271	20241011	141300	825257605	3000	3000	3000	3000	2
272	20241011	141200	825251605	2995	2995	2995	2995	499
273	20241011	141100	823757100	3000	3000	3000	3000	0
274	20241011	141000	823757100	3000	3000	3000	3000	0
275	20241011	140900	823757100	3000	3000	3000	3000	0
276	20241011	140800	823757100	3000	3000	3000	3000	0
277	20241011	140700	823757100	3000	3000	3000	3000	1
278	20241011	140600	823754100	2995	2995	2995	2995	4
279	20241011	140500	823742120	3000	3000	3000	2995	45
280	20241011	140400	823607320	3000	3000	3000	3000	0
281	20241011	140300	823607320	3000	3000	3000	3000	0
282	20241011	140200	823607320	3000	2995	3000	2995	511
283	20241011	140100	822074375	3000	2995	3000	2995	175
284	20241011	140000	821550235	3000	3000	3000	3000	103
285	20241011	135900	821241235	3000	3000	3000	3000	0
286	20241011	135800	821241235	3000	2995	3000	2995	110
287	20241011	135700	820911535	3000	2995	3000	2995	581
288	20241011	135600	819171420	3000	3000	3000	3000	0
289	20241011	135500	819171420	3000	3000	3000	3000	550
290	20241011	135400	817521420	3000	3000	3000	3000	42
291	20241011	135300	817395420	3000	3000	3000	3000	47
292	20241011	135200	817254420	3000	3000	3000	3000	27
293	20241011	135100	817173420	3005	3005	3005	3005	1
294	20241011	135000	817170415	3000	3005	3005	3000	568
295	20241011	134900	815466390	3000	3000	3000	3000	4530
296	20241011	134800	801876390	3000	3000	3000	3000	110
297	20241011	134700	801546390	3005	3005	3005	3005	0
298	20241011	134600	801546390	3005	3005	3005	3005	10
299	20241011	134500	801516340	3005	3005	3005	3005	1
300	20241011	134400	801513335	2995	3005	3005	2995	168
301	20241011	134300	801009830	3005	3000	3005	3000	1003
302	20241011	134200	798000815	3005	3005	3005	3000	1334
303	20241011	134100	793998790	3005	3005	3005	3005	4
304	20241011	134000	793986770	3000	3000	3005	2995	3614
305	20241011	133900	783147055	3005	3005	3005	3005	61
306	20241011	133800	782963750	3000	3000	3005	3000	107
307	20241011	133700	782642475	3000	3000	3000	3000	44
308	20241011	133600	782510475	3005	3005	3005	3005	3
309	20241011	133500	782501460	3000	3000	3000	3000	96
310	20241011	133400	782213460	3000	3000	3005	3000	55
311	20241011	133300	782048455	3000	3000	3000	3000	156
312	20241011	133200	781580455	3005	3005	3005	3005	3012
313	20241011	133100	772529395	3005	3005	3005	3005	100
314	20241011	133000	772228895	3000	3000	3000	3000	44
315	20241011	132900	772096895	3000	3000	3000	3000	1652
316	20241011	132800	767140895	2995	2995	2995	2995	610
317	20241011	132700	765313945	2995	2995	2995	2995	0
318	20241011	132600	765313945	2995	2995	2995	2995	452
319	20241011	132500	763960205	2995	2995	2995	2995	115
320	20241011	132400	763615780	2995	2995	2995	2995	8
321	20241011	132300	763591820	2995	2995	2995	2995	400
322	20241011	132200	762393820	2990	2995	2995	2990	350
323	20241011	132100	761346570	2995	2995	2995	2995	155
324	20241011	132000	760882345	2995	2995	2995	2995	5
325	20241011	131900	760867370	2990	2990	2990	2990	49
326	20241011	131800	760720860	2990	2990	2990	2990	0
327	20241011	131700	760720860	2990	2990	2990	2990	0
328	20241011	131600	760720860	2990	2985	2990	2985	8637
329	20241011	131500	734939185	2985	2990	2990	2985	216
330	20241011	131400	734293350	2990	2995	2995	2985	145
331	20241011	131300	733860075	2990	2990	2990	2990	5027
332	20241011	131200	718829345	2995	2995	2995	2995	130
333	20241011	131100	718439995	3000	3000	3000	3000	0
334	20241011	131000	718439995	3000	3000	3000	3000	0
335	20241011	130900	718439995	3000	3000	3000	3000	0
336	20241011	130800	718439995	3000	3000	3000	3000	6
337	20241011	130700	718421995	2995	3000	3000	2995	95
338	20241011	130600	718137445	3000	3000	3000	3000	51
339	20241011	130500	717984445	3000	2995	3000	2995	404
340	20241011	130400	716774445	2995	2995	3000	2995	39
341	20241011	130300	716657635	2995	3000	3000	2995	2017
342	20241011	130200	710616700	2995	3005	3005	2995	11
343	20241011	130100	710583655	3005	3005	3005	3005	0
344	20241011	130000	710583655	3005	3000	3005	3000	145
345	20241011	125900	710148645	3005	3000	3005	2995	3386
346	20241011	125800	700007385	3005	3005	3005	3005	0
347	20241011	125700	700007385	3005	3005	3005	3005	10
348	20241011	125600	699977335	3005	3005	3005	3005	0
349	20241011	125500	699977335	3005	3005	3005	3005	467
350	20241011	125400	698574000	3005	3005	3005	3005	5
351	20241011	125300	698558975	3005	3000	3005	3000	16
352	20241011	125200	698510920	3000	3000	3000	3000	7
353	20241011	125100	698489920	3000	3000	3000	3000	530
354	20241011	125000	696899920	3005	3005	3005	3005	245
355	20241011	124900	696163695	3005	3005	3005	3005	4
356	20241011	124800	696151675	3005	3005	3005	3005	0
357	20241011	124700	696151675	3005	3005	3005	3005	2
358	20241011	124600	696145665	3005	3005	3005	3005	2
359	20241011	124500	696139655	3005	3005	3005	3005	26
360	20241011	124400	696061525	3005	3005	3005	3005	5
361	20241011	124300	696046500	2995	2995	2995	2995	0
362	20241011	124200	696046500	2995	3010	3010	2995	104
363	20241011	124100	695734960	3010	3010	3010	3010	15
364	20241011	124000	695689810	3000	3000	3000	3000	400
365	20241011	123900	694489810	3000	3000	3000	3000	174
366	20241011	123800	693967810	2995	2995	2995	2995	0
367	20241011	123700	693967810	2995	3000	3000	2995	555
368	20241011	123600	692302835	3000	3000	3000	3000	2
369	20241011	123500	692296835	3000	2995	3000	2995	45
370	20241011	123400	692162055	3000	3000	3000	3000	7
371	20241011	123300	692141055	3005	3005	3005	3005	1
372	20241011	123200	692138050	3005	3005	3005	3005	4
373	20241011	123100	692126030	2995	2995	2995	2995	20
374	20241011	123000	692066130	3010	3010	3010	3010	0
375	20241011	122900	692066130	3010	2995	3010	2995	4222
376	20241011	122800	679381965	3005	3000	3005	3000	526
377	20241011	122700	677803845	3000	3000	3000	3000	12
378	20241011	122600	677767845	3000	3000	3000	3000	2
379	20241011	122500	677761845	2990	2990	2990	2985	1040
380	20241011	122400	674652395	2990	2990	2995	2990	1500
381	20241011	122300	670164895	2990	2990	2990	2990	2
382	20241011	122200	670158915	2990	2985	2990	2985	1907
383	20241011	122100	664461520	2990	2990	2990	2990	100
384	20241011	122000	664162520	2990	2990	2990	2990	2
385	20241011	121900	664156540	2990	2990	2990	2990	101
386	20241011	121800	663854550	3000	2995	3000	2990	778
387	20241011	121700	661528295	2995	3000	3000	2995	4
388	20241011	121600	661516305	3000	2990	3000	2990	2283
389	20241011	121500	654690105	3000	2995	3000	2995	59
390	20241011	121400	654513380	2990	2990	2990	2990	666
391	20241011	121300	652522040	3000	3000	3000	3000	600
392	20241011	121200	650722040	3000	2995	3000	2995	1150
393	20241011	121100	647277760	2995	3010	3010	2995	1188
394	20241011	121000	643711950	3010	3005	3010	3005	2109
395	20241011	120900	637365405	3005	2995	3005	2990	2275
396	20241011	120800	630557610	3005	3005	3005	3005	5
397	20241011	120700	630542585	3005	3005	3005	3005	45
398	20241011	120600	630407360	3005	3005	3005	3005	4
399	20241011	120500	630395340	2995	3000	3000	2990	2403
400	20241011	120400	623208355	3000	3000	3000	3000	0
401	20241011	120300	623208355	3000	3000	3000	3000	166
402	20241011	120200	622710355	3000	3000	3000	3000	227
403	20241011	120100	622029355	3000	2990	3000	2990	233
404	20241011	120000	621332115	3000	3000	3000	3000	200
405	20241011	115900	620732115	3000	3000	3000	3000	0
406	20241011	115800	620732115	3000	3000	3000	3000	0
407	20241011	115700	620732115	3000	2995	3000	2990	1762
408	20241011	115600	615463450	2995	2990	2995	2990	1730
409	20241011	115500	610290700	2995	2995	2995	2995	9
410	20241011	115400	610263745	2990	2995	2995	2990	1025
411	20241011	115300	607198870	2995	2995	2995	2995	427
412	20241011	115200	605920005	2995	2995	2995	2995	13
413	20241011	115100	605881070	2995	3000	3000	2995	3908
414	20241011	115000	594176420	3000	3000	3000	3000	340
415	20241011	114900	593156420	3000	3000	3000	3000	3
416	20241011	114800	593147420	3000	3000	3000	3000	2101
417	20241011	114700	586844420	3015	3015	3015	3015	3
418	20241011	114600	586835375	3005	3010	3015	3005	534
419	20241011	114500	585229735	3010	3010	3010	3010	0
420	20241011	114400	585229735	3010	3010	3010	3010	22
421	20241011	114300	585163515	3005	3005	3005	3005	497
422	20241011	114200	583670030	3005	3005	3005	3005	512
423	20241011	114100	582131470	3010	3005	3010	3005	65
424	20241011	114000	581935980	3010	3010	3010	3010	0
425	20241011	113900	581935980	3010	3010	3010	3010	15
426	20241011	113800	581890830	3010	3010	3010	3010	3
427	20241011	113700	581881800	3010	3010	3010	3010	2
428	20241011	113600	581875780	3010	3000	3010	3000	50
429	20241011	113500	581725500	3010	3010	3010	3010	0
430	20241011	113400	581725500	3010	3010	3010	3010	2
431	20241011	113300	581719480	3010	3010	3010	3010	266
432	20241011	113200	580918820	3010	3010	3010	3010	0
433	20241011	113100	580918820	3010	3000	3010	3000	36
434	20241011	113000	580810790	3000	3010	3010	3000	53
435	20241011	112900	580651750	3010	3010	3010	3010	4
436	20241011	112800	580639710	3005	3015	3015	3005	27
437	20241011	112700	580558505	3005	3015	3015	3005	244
438	20241011	112600	579822895	3010	3015	3015	3010	131
439	20241011	112500	579427950	3020	3000	3025	3000	5582
440	20241011	112400	562636765	3000	2995	3000	2995	373
441	20241011	112300	561518550	2995	2995	2995	2995	0
442	20241011	112200	561518550	2995	2990	2995	2990	1351
443	20241011	112100	557478810	2990	2990	2990	2990	0
444	20241011	112000	557478810	2990	2990	2990	2990	2455
445	20241011	111900	550138360	2990	2995	2995	2990	406
446	20241011	111800	548924415	2995	2995	2995	2995	0
447	20241011	111700	548924415	2995	2995	2995	2995	0
448	20241011	111600	548924415	2995	2995	2995	2995	200
449	20241011	111500	548325415	3005	3005	3005	3005	0
450	20241011	111400	548325415	3005	3000	3005	3000	88
451	20241011	111300	548061380	2995	2995	2995	2995	45
452	20241011	111200	547926605	3000	3000	3005	2995	331
453	20241011	111100	546934410	3005	3005	3005	3005	166
454	20241011	111000	546435580	3005	3005	3005	2990	107
455	20241011	110900	546115545	2995	2995	2995	2995	3
456	20241011	110800	546106560	3005	3005	3005	3005	200
457	20241011	110700	545505560	3005	3000	3005	3000	22
458	20241011	110600	545439500	3000	2990	3000	2990	411
459	20241011	110500	544207500	2990	2990	3000	2990	363
460	20241011	110400	543122100	3000	3000	3000	3000	0
461	20241011	110300	543122100	3000	2990	3000	2990	18
462	20241011	110200	543068270	2990	3000	3000	2990	920
463	20241011	110100	540315770	3000	2985	3000	2985	4421
464	20241011	110000	527109310	2985	2985	2985	2985	304
465	20241011	105900	526201870	2990	3000	3000	2990	4702
466	20241011	105800	512142660	3000	2995	3000	2995	533
467	20241011	105700	510546160	3000	3000	3000	3000	0
468	20241011	105600	510546160	3000	3000	3000	3000	0
469	20241011	105500	510546160	3000	3000	3000	2995	935
470	20241011	105400	507745330	3000	3000	3000	3000	100
471	20241011	105300	507445330	3005	2995	3005	2990	75
472	20241011	105200	507220670	3005	3000	3005	2995	1839
473	20241011	105100	501711865	3005	3000	3010	3000	804
474	20241011	105000	499297405	3005	3005	3010	3000	750
475	20241011	104900	497046800	3005	3000	3005	3000	939
476	20241011	104800	494229550	3000	3000	3000	2995	226
477	20241011	104700	493551645	2995	3005	3005	2995	1299
478	20241011	104600	489659330	3005	3000	3005	2995	551
479	20241011	104500	488006310	3000	3000	3000	3000	606
480	20241011	104400	486188310	2995	3005	3005	2995	3327
481	20241011	104300	476205325	3005	3010	3010	3000	489
482	20241011	104200	474738030	3000	3005	3010	3000	301
483	20241011	104100	473834495	3005	3005	3010	3000	1757
484	20241011	104000	468561570	3005	3005	3005	3005	3169
485	20241011	103900	459038725	3005	3005	3005	3005	0
486	20241011	103800	459038725	3005	3010	3010	3005	4670
487	20241011	103700	445004730	3020	3020	3020	3020	0
488	20241011	103600	445004730	3020	3020	3020	3020	60
489	20241011	103500	444823530	3010	3010	3010	3010	2
490	20241011	103400	444817510	3020	3020	3020	3005	660
491	20241011	103300	442831300	3010	3015	3020	3010	2252
492	20241011	103200	436049680	3015	3020	3020	3015	411
493	20241011	103100	434810460	3020	3020	3020	3020	4
494	20241011	103000	434798380	3020	3020	3020	3020	53
495	20241011	102900	434638320	3020	3020	3020	3010	1089
496	20241011	102800	431360350	3015	3020	3020	3010	31
497	20241011	102700	431266745	3020	3020	3020	3020	78
498	20241011	102600	431031185	3020	3015	3020	3015	1467
499	20241011	102500	426602960	3020	3020	3020	3020	11
500	20241011	102400	426569740	3015	3020	3020	3015	416
501	20241011	102300	425314215	3020	3020	3020	3020	100
502	20241011	102200	425012215	3020	3015	3020	3015	3
503	20241011	102100	425003160	3010	3015	3015	3010	97
504	20241011	102000	424710930	3020	3020	3020	3015	1564
505	20241011	101900	419987715	3010	3015	3020	3005	13196
506	20241011	101800	380281410	3010	3020	3025	3010	10806
507	20241011	101700	347680240	3030	3035	3035	3025	668
508	20241011	101600	345659510	3035	3035	3035	3035	5
509	20241011	101500	345644335	3035	3035	3035	3035	34
510	20241011	101400	345541145	3035	3035	3035	3030	106
511	20241011	101300	345219535	3035	3025	3035	3025	3
512	20241011	101200	345210440	3025	3035	3035	3025	27
513	20241011	101100	345128745	3025	3025	3025	3025	3530
514	20241011	101000	334450495	3040	3030	3040	3030	1761
515	20241011	100900	329114645	3040	3035	3040	3030	11969
516	20241011	100800	292798515	3035	3045	3045	3035	598
517	20241011	100700	290980635	3035	3045	3045	3035	170
518	20241011	100600	290464325	3045	3045	3045	3045	0
519	20241011	100500	290464325	3045	3035	3045	3035	181
520	20241011	100400	289914980	3035	3040	3045	3035	369
521	20241011	100300	288793960	3045	3045	3045	3045	11
522	20241011	100200	288760465	3045	3045	3045	3045	32
523	20241011	100100	288663025	3045	3045	3045	3045	1
524	20241011	100000	288659980	3045	3040	3045	3040	1482
525	20241011	095900	284149710	3040	3040	3040	3040	61
526	20241011	095800	283964270	3040	3030	3040	3025	1051
527	20241011	095700	280774485	3030	3030	3030	3030	249
528	20241011	095600	280020015	3030	3025	3030	3025	509
529	20241011	095500	278480285	3030	3030	3030	3030	1076
530	20241011	095400	275220005	3030	3030	3030	3030	0
531	20241011	095300	275220005	3030	3035	3035	3030	350
532	20241011	095200	274158820	3035	3040	3040	3035	45
533	20241011	095100	274022240	3040	3040	3040	3040	20
534	20241011	095000	273961440	3040	3035	3040	3035	26
535	20241011	094900	273882500	3040	3040	3040	3040	10
536	20241011	094800	273852100	3045	3045	3045	3045	1
537	20241011	094700	273849055	3045	3045	3045	3045	69
538	20241011	094600	273638950	3045	3025	3045	3025	681
539	20241011	094500	271578665	3045	3035	3045	3025	5006
540	20241011	094400	256427975	3035	3045	3045	3035	36
541	20241011	094300	256318555	3045	3035	3045	3035	102
542	20241011	094200	256008865	3035	3035	3035	3035	526
543	20241011	094100	254412455	3045	3045	3045	3045	36
544	20241011	094000	254302835	3040	3045	3045	3040	57
545	20241011	093900	254129490	3045	3030	3045	3030	694
546	20241011	093800	252024750	3025	3030	3030	3025	3730
547	20241011	093700	240733040	3030	3030	3030	3030	776
548	20241011	093600	238381760	3030	3050	3050	3030	3210
549	20241011	093500	228648460	3050	3050	3050	3035	1394
550	20241011	093400	224405355	3050	3040	3050	3040	455
551	20241011	093300	223021825	3055	3055	3055	3040	1265
552	20241011	093200	219176105	3055	3040	3055	3040	3031
553	20241011	093100	209961400	3055	3055	3055	3040	904
554	20241011	093000	207212715	3045	3045	3055	3045	2005
555	20241011	092900	201107470	3055	3055	3055	3055	3
556	20241011	092800	201098305	3055	3045	3055	3045	146
557	20241011	092700	200653675	3040	3050	3050	3040	1098
558	20241011	092600	197310245	3055	3050	3055	3050	365
559	20241011	092500	196196735	3050	3045	3050	3035	2048
560	20241011	092400	189963460	3045	3045	3045	3035	1995
561	20241011	092300	183906070	3045	3040	3045	3040	1943
562	20241011	092200	177999295	3050	3050	3050	3045	616
563	20241011	092100	176123500	3050	3050	3050	3040	264
564	20241011	092000	175320630	3050	3050	3050	3045	1222
565	20241011	091900	171599600	3055	3055	3055	3055	19
566	20241011	091800	171541555	3035	3060	3060	3035	4040
567	20241011	091700	159247350	3060	3060	3065	3055	1369
568	20241011	091600	155059705	3065	3060	3065	3060	52
569	20241011	091500	154900525	3060	3060	3060	3055	1109
570	20241011	091400	151507085	3050	3060	3060	3050	120
571	20241011	091300	151139895	3060	3050	3060	3050	443
572	20241011	091200	149788710	3050	3055	3060	3045	1057
573	20241011	091100	146568410	3060	3060	3060	3045	1193
574	20241011	091000	142935645	3065	3045	3065	3045	489
575	20241011	090900	141438980	3045	3060	3070	3040	11656
576	20241011	090800	105898645	3070	3070	3070	3060	4198
577	20241011	090700	93049685	3065	3085	3085	3065	2210
578	20241011	090600	86267590	3085	3080	3085	3070	1178
579	20241011	090500	82646165	3090	3090	3090	3085	3191
580	20241011	090400	72790190	3085	3085	3110	3085	6680
581	20241011	090300	52152960	3085	3085	3100	3085	7124
582	20241011	090200	30140570	3085	3060	3090	3060	1958
583	20241011	090100	24102580	3055	3080	3090	3055	583
584	20241011	090000	22315610	3055	3040	3085	3040	7195