KissMeData/004140/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	184200	1302428895	2465	2465	2465	2465	3713
3	20241018	184100	1302428895	2465	2465	2465	2465	0
4	20241018	184000	1302428895	2465	2465	2465	2465	0
5	20241018	183900	1302428895	2465	2465	2465	2465	0
6	20241018	183800	1302428895	2465	2465	2465	2465	0
7	20241018	183700	1302428895	2465	2465	2465	2465	0
8	20241018	183600	1302428895	2465	2465	2465	2465	0
9	20241018	183500	1302428895	2465	2465	2465	2465	0
10	20241018	183400	1302428895	2465	2465	2465	2465	0
11	20241018	183300	1302428895	2465	2465	2465	2465	0
12	20241018	183200	1302428895	2465	2465	2465	2465	0
13	20241018	183100	1302428895	2465	2465	2465	2465	0
14	20241018	183000	1302428895	2465	2465	2465	2465	0
15	20241018	182900	1302428895	2465	2465	2465	2465	0
16	20241018	182800	1302428895	2465	2465	2465	2465	0
17	20241018	182700	1302428895	2465	2465	2465	2465	0
18	20241018	182600	1302428895	2465	2465	2465	2465	0
19	20241018	182500	1302428895	2465	2465	2465	2465	0
20	20241018	182400	1302428895	2465	2465	2465	2465	0
21	20241018	182300	1302428895	2465	2465	2465	2465	0
22	20241018	182200	1302428895	2465	2465	2465	2465	0
23	20241018	182100	1302428895	2465	2465	2465	2465	0
24	20241018	182000	1302428895	2465	2465	2465	2465	0
25	20241018	181900	1302428895	2465	2465	2465	2465	0
26	20241018	181800	1302428895	2465	2465	2465	2465	0
27	20241018	181700	1302428895	2465	2465	2465	2465	0
28	20241018	181600	1302428895	2465	2465	2465	2465	0
29	20241018	181500	1302428895	2465	2465	2465	2465	0
30	20241018	181400	1302428895	2465	2465	2465	2465	0
31	20241018	181300	1302428895	2465	2465	2465	2465	0
32	20241018	181200	1302428895	2465	2465	2465	2465	3713
33	20241018	181100	1302428895	2465	2465	2465	2465	0
34	20241018	181000	1302428895	2465	2465	2465	2465	0
35	20241018	180900	1302428895	2465	2465	2465	2465	0
36	20241018	180800	1302428895	2465	2465	2465	2465	0
37	20241018	180700	1302428895	2465	2465	2465	2465	0
38	20241018	180600	1302428895	2465	2465	2465	2465	0
39	20241018	180500	1302428895	2465	2465	2465	2465	0
40	20241018	180400	1302428895	2465	2465	2465	2465	0
41	20241018	180300	1302428895	2465	2465	2465	2465	0
42	20241018	180200	1302428895	2465	2465	2465	2465	0
43	20241018	180100	1302428895	2465	2465	2465	2465	0
44	20241018	180000	1302428895	2465	2465	2465	2465	0
45	20241018	175900	1302428895	2465	2465	2465	2465	0
46	20241018	175800	1302428895	2465	2465	2465	2465	0
47	20241018	175700	1302428895	2465	2465	2465	2465	0
48	20241018	175600	1302428895	2465	2465	2465	2465	0
49	20241018	175500	1302428895	2465	2465	2465	2465	0
50	20241018	175400	1302428895	2465	2465	2465	2465	0
51	20241018	175300	1302428895	2465	2465	2465	2465	0
52	20241018	175200	1302428895	2465	2465	2465	2465	0
53	20241018	175100	1302428895	2465	2465	2465	2465	0
54	20241018	175000	1302428895	2465	2465	2465	2465	0
55	20241018	174900	1302428895	2465	2465	2465	2465	0
56	20241018	174800	1302428895	2465	2465	2465	2465	0
57	20241018	174700	1302428895	2465	2465	2465	2465	0
58	20241018	174600	1302428895	2465	2465	2465	2465	0
59	20241018	174500	1302428895	2465	2465	2465	2465	0
60	20241018	174400	1302428895	2465	2465	2465	2465	0
61	20241018	174300	1302428895	2465	2465	2465	2465	0
62	20241018	174200	1302428895	2465	2465	2465	2465	3713
63	20241018	174100	1302428895	2465	2465	2465	2465	0
64	20241018	174000	1302428895	2465	2465	2465	2465	0
65	20241018	173900	1302428895	2465	2465	2465	2465	0
66	20241018	173800	1302428895	2465	2465	2465	2465	0
67	20241018	173700	1302428895	2465	2465	2465	2465	0
68	20241018	173600	1302428895	2465	2465	2465	2465	0
69	20241018	173500	1302428895	2465	2465	2465	2465	0
70	20241018	173400	1302428895	2465	2465	2465	2465	0
71	20241018	173300	1302428895	2465	2465	2465	2465	0
72	20241018	173200	1302428895	2465	2465	2465	2465	0
73	20241018	173100	1302428895	2465	2465	2465	2465	0
74	20241018	173000	1302428895	2465	2465	2465	2465	0
75	20241018	172900	1302428895	2465	2465	2465	2465	0
76	20241018	172800	1302428895	2465	2465	2465	2465	0
77	20241018	172700	1302428895	2465	2465	2465	2465	0
78	20241018	172600	1302428895	2465	2465	2465	2465	0
79	20241018	172500	1302428895	2465	2465	2465	2465	0
80	20241018	172400	1302428895	2465	2465	2465	2465	0
81	20241018	172300	1302428895	2465	2465	2465	2465	0
82	20241018	172200	1302428895	2465	2465	2465	2465	0
83	20241018	172100	1302428895	2465	2465	2465	2465	0
84	20241018	172000	1302428895	2465	2465	2465	2465	0
85	20241018	171900	1302428895	2465	2465	2465	2465	0
86	20241018	171800	1302428895	2465	2465	2465	2465	0
87	20241018	171700	1302428895	2465	2465	2465	2465	0
88	20241018	171600	1302428895	2465	2465	2465	2465	0
89	20241018	171500	1302428895	2465	2465	2465	2465	0
90	20241018	171400	1302428895	2465	2465	2465	2465	0
91	20241018	171300	1302428895	2465	2465	2465	2465	0
92	20241018	171200	1302428895	2465	2465	2465	2465	3713
93	20241018	171100	1302428895	2465	2465	2465	2465	0
94	20241018	171000	1302428895	2465	2465	2465	2465	0
95	20241018	170900	1302428895	2465	2465	2465	2465	0
96	20241018	170800	1302428895	2465	2465	2465	2465	0
97	20241018	170700	1302428895	2465	2465	2465	2465	0
98	20241018	170600	1302428895	2465	2465	2465	2465	0
99	20241018	170500	1302428895	2465	2465	2465	2465	0
100	20241018	170400	1302428895	2465	2465	2465	2465	0
101	20241018	170300	1302428895	2465	2465	2465	2465	0
102	20241018	170200	1302428895	2465	2465	2465	2465	0
103	20241018	170100	1302428895	2465	2465	2465	2465	0
104	20241018	170000	1302428895	2465	2465	2465	2465	0
105	20241018	165900	1302428895	2465	2465	2465	2465	0
106	20241018	165800	1302428895	2465	2465	2465	2465	0
107	20241018	165700	1302428895	2465	2465	2465	2465	0
108	20241018	165600	1302428895	2465	2465	2465	2465	0
109	20241018	165500	1302428895	2465	2465	2465	2465	0
110	20241018	165400	1302428895	2465	2465	2465	2465	0
111	20241018	165300	1302428895	2465	2465	2465	2465	0
112	20241018	165200	1302428895	2465	2465	2465	2465	0
113	20241018	165100	1302428895	2465	2465	2465	2465	0
114	20241018	165000	1302428895	2465	2465	2465	2465	0
115	20241018	164900	1302428895	2465	2465	2465	2465	0
116	20241018	164800	1302428895	2465	2465	2465	2465	0
117	20241018	164700	1302428895	2465	2465	2465	2465	0
118	20241018	164600	1302428895	2465	2465	2465	2465	0
119	20241018	164500	1302428895	2465	2465	2465	2465	0
120	20241018	164400	1302428895	2465	2465	2465	2465	0
121	20241018	164300	1302428895	2465	2465	2465	2465	0
122	20241018	164200	1302428895	2465	2465	2465	2465	3713
123	20241018	164100	1302428895	2465	2465	2465	2465	0
124	20241018	164000	1302428895	2465	2465	2465	2465	0
125	20241018	163900	1302428895	2465	2465	2465	2465	0
126	20241018	163800	1302428895	2465	2465	2465	2465	0
127	20241018	163700	1302428895	2465	2465	2465	2465	0
128	20241018	163600	1302428895	2465	2465	2465	2465	0
129	20241018	163500	1302428895	2465	2465	2465	2465	0
130	20241018	163400	1302428895	2465	2465	2465	2465	0
131	20241018	163300	1302428895	2465	2465	2465	2465	0
132	20241018	163200	1302428895	2465	2465	2465	2465	0
133	20241018	163100	1302428895	2465	2465	2465	2465	0
134	20241018	163000	1302428895	2465	2465	2465	2465	0
135	20241018	162900	1302428895	2465	2465	2465	2465	0
136	20241018	162800	1302428895	2465	2465	2465	2465	0
137	20241018	162700	1302428895	2465	2465	2465	2465	0
138	20241018	162600	1302428895	2465	2465	2465	2465	0
139	20241018	162500	1302428895	2465	2465	2465	2465	0
140	20241018	162400	1302428895	2465	2465	2465	2465	0
141	20241018	162300	1302428895	2465	2465	2465	2465	0
142	20241018	162200	1302428895	2465	2465	2465	2465	0
143	20241018	162100	1302428895	2465	2465	2465	2465	0
144	20241018	162000	1302428895	2465	2465	2465	2465	0
145	20241018	161900	1302428895	2465	2465	2465	2465	0
146	20241018	161800	1302428895	2465	2465	2465	2465	0
147	20241018	161700	1302428895	2465	2465	2465	2465	0
148	20241018	161600	1302428895	2465	2465	2465	2465	0
149	20241018	161500	1302428895	2465	2465	2465	2465	0
150	20241018	161400	1302428895	2465	2465	2465	2465	0
151	20241018	161300	1302428895	2465	2465	2465	2465	0
152	20241018	161200	1302428895	2465	2465	2465	2465	3713
153	20241018	161100	1302428895	2465	2465	2465	2465	0
154	20241018	161000	1302428895	2465	2465	2465	2465	0
155	20241018	160900	1302428895	2465	2465	2465	2465	0
156	20241018	160800	1302428895	2465	2465	2465	2465	0
157	20241018	160700	1302428895	2465	2465	2465	2465	0
158	20241018	160600	1302428895	2465	2465	2465	2465	0
159	20241018	160500	1302428895	2465	2465	2465	2465	0
160	20241018	160400	1302428895	2465	2465	2465	2465	0
161	20241018	160300	1302428895	2465	2465	2465	2465	0
162	20241018	160200	1302428895	2465	2465	2465	2465	0
163	20241018	160100	1302428895	2465	2465	2465	2465	0
164	20241018	160000	1302428895	2465	2465	2465	2465	0
165	20241018	155900	1302428895	2465	2465	2465	2465	0
166	20241018	155800	1302428895	2465	2465	2465	2465	0
167	20241018	155700	1302428895	2465	2465	2465	2465	0
168	20241018	155600	1302428895	2465	2465	2465	2465	0
169	20241018	155500	1302428895	2465	2465	2465	2465	0
170	20241018	155400	1302428895	2465	2465	2465	2465	0
171	20241018	155300	1302428895	2465	2465	2465	2465	0
172	20241018	155200	1302428895	2465	2465	2465	2465	0
173	20241018	155100	1302428895	2465	2465	2465	2465	0
174	20241018	155000	1302428895	2465	2465	2465	2465	0
175	20241018	154900	1302428895	2465	2465	2465	2465	0
176	20241018	154800	1302428895	2465	2465	2465	2465	0
177	20241018	154700	1302428895	2465	2465	2465	2465	0
178	20241018	154600	1302428895	2465	2465	2465	2465	0
179	20241018	154500	1302428895	2465	2465	2465	2465	0
180	20241018	154400	1302428895	2465	2465	2465	2465	0
181	20241018	154300	1302428895	2465	2465	2465	2465	0
182	20241018	154200	1302428895	2465	2465	2465	2465	3713
183	20241018	154100	1302428895	2465	2465	2465	2465	0
184	20241018	154000	1302428895	2465	2465	2465	2465	0
185	20241018	153900	1302428895	2465	2465	2465	2465	0
186	20241018	153800	1302428895	2465	2465	2465	2465	0
187	20241018	153700	1302428895	2465	2465	2465	2465	0
188	20241018	153600	1302428895	2465	2465	2465	2465	0
189	20241018	153500	1302428895	2465	2465	2465	2465	0
190	20241018	153400	1302428895	2465	2465	2465	2465	0
191	20241018	153300	1302428895	2465	2465	2465	2465	0
192	20241018	153200	1302428895	2465	2465	2465	2465	0
193	20241018	153100	1302428895	2465	2465	2465	2465	0
194	20241018	153000	1302428895	2465	2465	2465	2465	3713
195	20241018	152900	1293276350	2475	2475	2475	2475	0
196	20241018	152800	1293276350	2475	2475	2475	2475	0
197	20241018	152700	1293276350	2475	2475	2475	2475	0
198	20241018	152600	1293276350	2475	2475	2475	2475	0
199	20241018	152500	1293276350	2475	2475	2475	2475	0
200	20241018	152400	1293276350	2475	2475	2475	2475	0
201	20241018	152300	1293276350	2475	2475	2475	2475	0
202	20241018	152200	1293276350	2475	2475	2475	2475	0
203	20241018	152100	1293276350	2475	2475	2475	2475	0
204	20241018	152000	1293276350	2475	2475	2475	2475	0
205	20241018	151900	1293276350	2475	2475	2475	2460	15
206	20241018	151800	1293239255	2460	2470	2470	2460	2275
207	20241018	151700	1287630250	2465	2465	2465	2465	146
208	20241018	151600	1287270360	2470	2465	2470	2455	4050
209	20241018	151500	1277306320	2475	2475	2475	2475	47
210	20241018	151400	1277189995	2480	2480	2480	2480	200
211	20241018	151300	1276693995	2480	2480	2480	2465	3962
212	20241018	151200	1266907145	2480	2475	2480	2475	602
213	20241018	151100	1265417185	2480	2480	2480	2475	171
214	20241018	151000	1264993910	2480	2480	2480	2480	0
215	20241018	150900	1264993910	2480	2475	2480	2465	2556
216	20241018	150800	1258668295	2475	2455	2475	2450	6443
217	20241018	150700	1242780450	2460	2465	2465	2460	216
218	20241018	150600	1242249080	2460	2465	2465	2460	707
219	20241018	150500	1240506825	2465	2465	2465	2465	0
220	20241018	150400	1240506825	2465	2465	2465	2465	0
221	20241018	150300	1240506825	2465	2465	2465	2465	1
222	20241018	150200	1240504360	2470	2470	2470	2470	0
223	20241018	150100	1240504360	2470	2460	2470	2445	7983
224	20241018	150000	1220931020	2470	2465	2470	2465	135
225	20241018	145900	1220598240	2465	2465	2470	2465	693
226	20241018	145800	1218889990	2470	2470	2470	2470	204
227	20241018	145700	1218386110	2470	2470	2470	2465	105
228	20241018	145600	1218126780	2470	2455	2470	2440	19689
229	20241018	145500	1169771770	2455	2460	2460	2455	4329
230	20241018	145400	1159134590	2460	2460	2460	2460	9
231	20241018	145300	1159112450	2460	2460	2460	2460	53
232	20241018	145200	1158982070	2460	2460	2465	2450	1976
233	20241018	145100	1154124105	2460	2450	2465	2445	12325
234	20241018	145000	1123864075	2440	2440	2440	2440	2
235	20241018	144900	1123859195	2450	2445	2450	2445	55
236	20241018	144800	1123724685	2445	2445	2445	2445	652
237	20241018	144700	1122130545	2450	2445	2455	2445	4463
238	20241018	144600	1111202980	2445	2445	2445	2445	19
239	20241018	144500	1111156525	2450	2440	2450	2435	1507
240	20241018	144400	1107475045	2440	2440	2440	2440	2406
241	20241018	144300	1101604405	2440	2435	2440	2435	501
242	20241018	144200	1100384465	2440	2440	2440	2440	25
243	20241018	144100	1100323465	2430	2430	2435	2430	2974
244	20241018	144000	1093090145	2430	2435	2435	2430	6657
245	20241018	143900	1076886350	2435	2435	2440	2435	3111
246	20241018	143800	1069311060	2440	2430	2440	2430	988
247	20241018	143700	1066907775	2425	2430	2430	2425	3647
248	20241018	143600	1058048775	2435	2430	2435	2425	5902
249	20241018	143500	1043707905	2430	2430	2435	2430	6522
250	20241018	143400	1027859440	2430	2415	2430	2415	10041
251	20241018	143300	1003519150	2415	2410	2415	2410	4781
252	20241018	143200	991976955	2410	2410	2410	2410	100
253	20241018	143100	991735955	2410	2395	2410	2390	9566
254	20241018	143000	968796150	2405	2395	2405	2395	1419
255	20241018	142900	965397630	2400	2400	2400	2395	3543
256	20241018	142800	956894580	2405	2400	2405	2400	913
257	20241018	142700	954699820	2400	2400	2400	2400	150
258	20241018	142600	954339820	2400	2400	2400	2400	4
259	20241018	142500	954330220	2400	2405	2405	2400	337
260	20241018	142400	953521370	2405	2405	2405	2405	32
261	20241018	142300	953444410	2400	2400	2400	2400	0
262	20241018	142200	953444410	2400	2400	2400	2400	2120
263	20241018	142100	948356410	2405	2405	2405	2405	1
264	20241018	142000	948354005	2400	2405	2405	2400	1838
265	20241018	141900	943942730	2405	2405	2410	2405	1006
266	20241018	141800	941523295	2410	2405	2410	2405	2004
267	20241018	141700	936703655	2405	2405	2405	2405	2044
268	20241018	141600	931787835	2410	2395	2410	2395	3471
269	20241018	141500	923457050	2395	2405	2405	2395	2101
270	20241018	141400	918425145	2395	2405	2405	2395	2019
271	20241018	141300	913587290	2405	2395	2405	2390	1020
272	20241018	141200	911149200	2390	2395	2405	2390	272
273	20241018	141100	910497715	2405	2405	2405	2405	1
274	20241018	141000	910495310	2395	2395	2395	2395	0
275	20241018	140900	910495310	2395	2395	2395	2395	1041
276	20241018	140800	908002115	2405	2395	2405	2395	2
277	20241018	140700	907997315	2405	2405	2405	2405	0
278	20241018	140600	907997315	2405	2390	2405	2390	2
279	20241018	140500	907992520	2400	2400	2400	2400	0
280	20241018	140400	907992520	2400	2400	2400	2395	2167
281	20241018	140300	902797010	2395	2400	2400	2395	221
282	20241018	140200	902267710	2400	2395	2400	2395	22
283	20241018	140100	902215015	2395	2395	2395	2395	0
284	20241018	140000	902215015	2395	2395	2395	2395	528
285	20241018	135900	900950455	2395	2395	2395	2395	125
286	20241018	135800	900651080	2400	2395	2400	2395	147
287	20241018	135700	900298515	2395	2395	2395	2395	100
288	20241018	135600	900059015	2405	2405	2405	2405	0
289	20241018	135500	900059015	2405	2405	2405	2405	10
290	20241018	135400	900034965	2390	2390	2390	2390	0
291	20241018	135300	900034965	2390	2390	2390	2390	2514
292	20241018	135200	894026505	2395	2395	2395	2395	2358
293	20241018	135100	888379095	2405	2395	2405	2395	1010
294	20241018	135000	885960045	2395	2390	2395	2390	1080
295	20241018	134900	883378385	2395	2405	2405	2395	81
296	20241018	134800	883183900	2405	2405	2405	2405	51
297	20241018	134700	883061245	2390	2390	2390	2390	0
298	20241018	134600	883061245	2390	2390	2390	2390	1000
299	20241018	134500	880671245	2405	2405	2405	2405	856
300	20241018	134400	878612565	2390	2395	2405	2390	2994
301	20241018	134300	871438685	2400	2400	2400	2400	2326
302	20241018	134200	865856285	2395	2395	2395	2395	0
303	20241018	134100	865856285	2395	2400	2400	2395	739
304	20241018	134000	864085880	2400	2395	2400	2395	527
305	20241018	133900	862823710	2400	2400	2400	2395	609
306	20241018	133800	861362550	2395	2395	2400	2395	2740
307	20241018	133700	854792750	2395	2395	2400	2395	526
308	20241018	133600	853532875	2395	2395	2395	2395	2550
309	20241018	133500	847425625	2395	2400	2400	2395	2102
310	20241018	133400	842391325	2400	2390	2400	2390	10501
311	20241018	133300	817291425	2405	2400	2405	2390	21471
312	20241018	133200	765946395	2400	2405	2405	2400	150
313	20241018	133100	765586145	2405	2410	2410	2405	1051
314	20241018	133000	763053485	2405	2405	2405	2405	503
315	20241018	132900	761843770	2390	2410	2410	2390	41488
316	20241018	132800	662306425	2410	2410	2410	2410	10
317	20241018	132700	662282325	2410	2410	2410	2410	562
318	20241018	132600	660927905	2410	2410	2410	2410	1
319	20241018	132500	660925495	2410	2410	2410	2410	1
320	20241018	132400	660923085	2415	2415	2415	2415	1
321	20241018	132300	660920670	2415	2415	2415	2415	0
322	20241018	132200	660920670	2415	2410	2415	2410	202
323	20241018	132100	660433840	2415	2415	2415	2415	0
324	20241018	132000	660433840	2415	2410	2415	2410	162
325	20241018	131900	660043415	2410	2410	2410	2410	161
326	20241018	131800	659655405	2410	2410	2410	2410	900
327	20241018	131700	657486405	2415	2415	2420	2415	5920
328	20241018	131600	643189600	2420	2420	2420	2420	0
329	20241018	131500	643189600	2420	2420	2420	2420	32
330	20241018	131400	643112160	2415	2415	2415	2415	230
331	20241018	131300	642556710	2415	2415	2415	2415	50
332	20241018	131200	642435960	2415	2415	2415	2415	0
333	20241018	131100	642435960	2415	2415	2415	2415	0
334	20241018	131000	642435960	2415	2415	2415	2415	0
335	20241018	130900	642435960	2415	2415	2415	2415	2000
336	20241018	130800	637605960	2420	2420	2420	2420	0
337	20241018	130700	637605960	2420	2420	2420	2420	120
338	20241018	130600	637315560	2425	2425	2425	2425	0
339	20241018	130500	637315560	2425	2425	2425	2425	1
340	20241018	130400	637313135	2415	2415	2415	2415	38
341	20241018	130300	637221365	2415	2425	2425	2415	1021
342	20241018	130200	634755640	2425	2425	2425	2425	52
343	20241018	130100	634629540	2425	2425	2425	2425	1024
344	20241018	130000	632146340	2420	2420	2420	2420	0
345	20241018	125900	632146340	2420	2420	2420	2420	348
346	20241018	125800	631304180	2420	2420	2420	2420	1
347	20241018	125700	631301760	2415	2415	2415	2415	0
348	20241018	125600	631301760	2415	2415	2415	2415	3000
349	20241018	125500	624056760	2415	2415	2415	2415	0
350	20241018	125400	624056760	2415	2415	2415	2415	0
351	20241018	125300	624056760	2415	2415	2415	2415	0
352	20241018	125200	624056760	2415	2410	2415	2405	3772
353	20241018	125100	614964610	2420	2415	2420	2410	61
354	20241018	125000	614817555	2420	2420	2420	2420	1
355	20241018	124900	614815135	2415	2415	2415	2415	200
356	20241018	124800	614332135	2420	2420	2420	2420	0
357	20241018	124700	614332135	2420	2420	2420	2420	0
358	20241018	124600	614332135	2420	2420	2420	2420	2000
359	20241018	124500	609492135	2420	2420	2420	2420	0
360	20241018	124400	609492135	2420	2420	2420	2420	60
361	20241018	124300	609346935	2420	2420	2420	2420	0
362	20241018	124200	609346935	2420	2420	2420	2420	1
363	20241018	124100	609344515	2420	2415	2420	2415	1346
364	20241018	124000	606092940	2410	2410	2410	2410	0
365	20241018	123900	606092940	2410	2415	2415	2410	36
366	20241018	123800	606006170	2410	2410	2410	2410	200
367	20241018	123700	605524170	2410	2410	2410	2410	0
368	20241018	123600	605524170	2410	2410	2410	2410	2004
369	20241018	123500	600694530	2415	2415	2415	2415	1
370	20241018	123400	600692115	2410	2410	2410	2410	4
371	20241018	123300	600682475	2410	2410	2410	2410	1250
372	20241018	123200	597669975	2415	2415	2415	2415	0
373	20241018	123100	597669975	2415	2415	2415	2415	0
374	20241018	123000	597669975	2415	2415	2415	2415	77
375	20241018	122900	597484020	2415	2420	2420	2415	16
376	20241018	122800	597445375	2420	2420	2420	2420	0
377	20241018	122700	597445375	2420	2420	2420	2420	0
378	20241018	122600	597445375	2420	2415	2420	2415	19
379	20241018	122500	597399485	2415	2415	2415	2415	2
380	20241018	122400	597394655	2410	2420	2420	2410	2657
381	20241018	122300	590991275	2415	2420	2420	2415	459
382	20241018	122200	589882540	2420	2420	2420	2420	2
383	20241018	122100	589877700	2420	2415	2420	2415	3001
384	20241018	122000	582630280	2415	2410	2420	2410	17003
385	20241018	121900	541618175	2405	2405	2405	2405	198
386	20241018	121800	541141985	2405	2405	2405	2405	110
387	20241018	121700	540877435	2405	2405	2405	2405	0
388	20241018	121600	540877435	2405	2405	2405	2405	101
389	20241018	121500	540634530	2405	2400	2405	2400	362
390	20241018	121400	539765230	2405	2405	2405	2400	12544
391	20241018	121300	509642910	2410	2410	2410	2410	1
392	20241018	121200	509640500	2410	2410	2410	2405	352
393	20241018	121100	508793930	2405	2405	2405	2405	0
394	20241018	121000	508793930	2405	2405	2405	2405	3000
395	20241018	120900	501578930	2410	2405	2410	2405	1009
396	20241018	120800	499152265	2405	2405	2405	2405	1998
397	20241018	120700	494347075	2405	2410	2410	2405	6010
398	20241018	120600	479892975	2410	2410	2410	2410	1
399	20241018	120500	479890565	2405	2405	2405	2405	0
400	20241018	120400	479890565	2405	2405	2405	2405	10
401	20241018	120300	479866515	2405	2405	2405	2405	0
402	20241018	120200	479866515	2405	2410	2410	2405	1501
403	20241018	120100	476256605	2405	2410	2410	2405	2600
404	20241018	120000	469997605	2410	2410	2410	2410	22
405	20241018	115900	469944585	2410	2410	2410	2410	13
406	20241018	115800	469913255	2410	2410	2410	2410	949
407	20241018	115700	467626165	2405	2405	2410	2405	4038
408	20241018	115600	457910620	2405	2410	2410	2405	201
409	20241018	115500	457427210	2405	2405	2405	2405	1
410	20241018	115400	457424805	2405	2410	2410	2405	751
411	20241018	115300	455617645	2410	2410	2410	2410	154
412	20241018	115200	455246505	2415	2415	2415	2415	2
413	20241018	115100	455241675	2410	2410	2410	2410	4
414	20241018	115000	455232035	2405	2410	2410	2405	781
415	20241018	114900	453352450	2415	2415	2415	2415	11
416	20241018	114800	453325885	2415	2415	2415	2415	0
417	20241018	114700	453325885	2415	2415	2415	2415	1
418	20241018	114600	453323470	2410	2410	2410	2410	0
419	20241018	114500	453323470	2410	2410	2410	2410	0
420	20241018	114400	453323470	2410	2410	2410	2410	3637
421	20241018	114300	444558300	2410	2415	2415	2410	60
422	20241018	114200	444413695	2415	2415	2415	2415	0
423	20241018	114100	444413695	2415	2415	2415	2415	1
424	20241018	114000	444411280	2410	2410	2410	2410	546
425	20241018	113900	443095420	2410	2410	2410	2410	49
426	20241018	113800	442977330	2415	2415	2415	2415	5
427	20241018	113700	442965255	2410	2415	2415	2410	27
428	20241018	113600	442900175	2415	2410	2415	2410	23
429	20241018	113500	442844740	2410	2415	2415	2410	220
430	20241018	113400	442314390	2415	2415	2415	2415	1
431	20241018	113300	442311975	2410	2410	2410	2410	1
432	20241018	113200	442309565	2410	2410	2410	2410	4354
433	20241018	113100	431816425	2410	2405	2410	2405	600
434	20241018	113000	430370925	2405	2410	2410	2405	3993
435	20241018	112900	420748345	2410	2410	2410	2410	500
436	20241018	112800	419543345	2415	2415	2415	2415	2
437	20241018	112700	419538515	2410	2410	2410	2410	499
438	20241018	112600	418335925	2410	2415	2415	2410	1734
439	20241018	112500	414154915	2415	2415	2415	2415	44
440	20241018	112400	414048655	2415	2420	2420	2410	665
441	20241018	112300	412444690	2420	2420	2420	2420	0
442	20241018	112200	412444690	2420	2420	2420	2420	0
443	20241018	112100	412444690	2420	2410	2420	2410	1341
444	20241018	112000	409212870	2410	2410	2410	2410	50
445	20241018	111900	409092370	2415	2415	2415	2415	1783
446	20241018	111800	404786425	2415	2415	2415	2410	104
447	20241018	111700	404535515	2415	2415	2415	2415	6
448	20241018	111600	404521025	2415	2410	2415	2410	1282
449	20241018	111500	401431155	2410	2415	2415	2410	616
450	20241018	111400	399946570	2415	2415	2415	2415	500
451	20241018	111300	398739070	2415	2420	2420	2410	5717
452	20241018	111200	384959800	2415	2415	2425	2415	5755
453	20241018	111100	371061465	2425	2425	2425	2425	0
454	20241018	111000	371061465	2425	2425	2425	2425	97
455	20241018	110900	370826240	2425	2420	2425	2420	897
456	20241018	110800	368655495	2425	2425	2425	2425	1
457	20241018	110700	368653070	2415	2420	2420	2415	3316
458	20241018	110600	360642430	2430	2430	2430	2430	0
459	20241018	110500	360642430	2430	2420	2430	2420	701
460	20241018	110400	358946000	2420	2425	2425	2420	931
461	20241018	110300	356692455	2425	2425	2425	2425	800
462	20241018	110200	354752455	2425	2425	2425	2425	311
463	20241018	110100	353998280	2425	2430	2430	2425	304
464	20241018	110000	353261000	2435	2435	2435	2435	0
465	20241018	105900	353261000	2435	2435	2435	2435	5
466	20241018	105800	353248825	2435	2435	2435	2435	15
467	20241018	105700	353212300	2435	2435	2435	2435	17
468	20241018	105600	353170905	2435	2435	2435	2435	501
469	20241018	105500	351950970	2435	2435	2435	2435	0
470	20241018	105400	351950970	2435	2430	2435	2430	3
471	20241018	105300	351943675	2430	2430	2430	2430	1
472	20241018	105200	351941245	2430	2425	2430	2425	494
473	20241018	105100	350742295	2430	2430	2430	2420	1335
474	20241018	105000	347510445	2430	2415	2430	2415	28
475	20241018	104900	347442705	2415	2420	2430	2415	618
476	20241018	104800	345947530	2420	2435	2435	2420	13
477	20241018	104700	345916055	2420	2430	2430	2420	6460
478	20241018	104600	330270550	2430	2430	2430	2430	31
479	20241018	104500	330195220	2435	2435	2435	2435	2
480	20241018	104400	330190350	2435	2435	2435	2435	103
481	20241018	104300	329939545	2430	2435	2435	2430	288
482	20241018	104200	329239680	2430	2430	2430	2430	4
483	20241018	104100	329229960	2435	2435	2435	2435	0
484	20241018	104000	329229960	2435	2435	2435	2430	345
485	20241018	103900	328391115	2435	2430	2435	2430	121
486	20241018	103800	328097080	2430	2435	2435	2430	262
487	20241018	103700	327459420	2440	2440	2440	2440	0
488	20241018	103600	327459420	2440	2440	2440	2440	0
489	20241018	103500	327459420	2440	2430	2440	2415	4028
490	20241018	103400	317710780	2440	2440	2440	2440	387
491	20241018	103300	316766500	2440	2440	2440	2425	620
492	20241018	103200	315260745	2440	2440	2440	2440	0
493	20241018	103100	315260745	2440	2440	2440	2440	21
494	20241018	103000	315209505	2435	2445	2445	2435	3
495	20241018	102900	315202190	2425	2430	2430	2425	1840
496	20241018	102800	310731990	2430	2430	2430	2430	50
497	20241018	102700	310610490	2430	2440	2440	2430	1730
498	20241018	102600	306396175	2445	2445	2445	2445	5
499	20241018	102500	306383950	2445	2445	2445	2445	0
500	20241018	102400	306383950	2445	2445	2445	2445	6
501	20241018	102300	306369280	2445	2445	2445	2445	0
502	20241018	102200	306369280	2445	2445	2445	2445	13
503	20241018	102100	306337495	2440	2440	2440	2440	0
504	20241018	102000	306337495	2440	2440	2440	2440	1
505	20241018	101900	306335055	2445	2445	2445	2445	1
506	20241018	101800	306332610	2435	2440	2440	2435	110
507	20241018	101700	306064745	2435	2435	2435	2435	30
508	20241018	101600	305991695	2440	2440	2445	2440	291
509	20241018	101500	305281350	2445	2440	2445	2440	617
510	20241018	101400	303775785	2445	2440	2445	2435	80
511	20241018	101300	303580815	2440	2440	2440	2440	11
512	20241018	101200	303553975	2440	2440	2440	2440	1
513	20241018	101100	303551535	2440	2440	2440	2440	405
514	20241018	101000	302563335	2440	2440	2440	2440	2
515	20241018	100900	302558455	2440	2445	2445	2440	12
516	20241018	100800	302529155	2445	2430	2445	2430	901
517	20241018	100700	300332210	2430	2430	2430	2430	0
518	20241018	100600	300332210	2430	2445	2445	2430	4001
519	20241018	100500	290604750	2430	2440	2440	2430	744
520	20241018	100400	288793750	2445	2445	2445	2445	7
521	20241018	100300	288776635	2445	2445	2445	2445	3
522	20241018	100200	288769300	2435	2450	2450	2435	606
523	20241018	100100	287293600	2435	2440	2450	2435	9555
524	20241018	100000	263961545	2440	2440	2440	2425	2475
525	20241018	095900	257929765	2430	2435	2435	2430	3800
526	20241018	095800	248683265	2435	2435	2435	2430	1632
527	20241018	095700	244716175	2440	2430	2440	2430	2129
528	20241018	095600	239526550	2430	2425	2430	2425	140
529	20241018	095500	239186475	2430	2430	2430	2425	921
530	20241018	095400	236950445	2430	2430	2430	2430	5150
531	20241018	095300	224435945	2430	2425	2430	2420	20
532	20241018	095200	224387480	2420	2425	2425	2420	6221
533	20241018	095100	209329790	2420	2420	2425	2420	1613
534	20241018	095000	205426265	2425	2425	2425	2425	114
535	20241018	094900	205149815	2425	2425	2425	2425	424
536	20241018	094800	204121615	2425	2425	2430	2425	705
537	20241018	094700	202411980	2430	2430	2430	2430	6
538	20241018	094600	202397400	2430	2435	2440	2415	5148
539	20241018	094500	189933725	2435	2440	2440	2435	10
540	20241018	094400	189909350	2440	2435	2440	2420	8926
541	20241018	094300	168228380	2440	2440	2445	2440	431
542	20241018	094200	167176730	2435	2445	2445	2435	366
543	20241018	094100	166282435	2450	2445	2450	2445	7
544	20241018	094000	166265290	2440	2450	2450	2435	1176
545	20241018	093900	163400775	2450	2435	2450	2435	4599
546	20241018	093800	152169625	2435	2435	2435	2435	3325
547	20241018	093700	144073250	2435	2450	2450	2435	3955
548	20241018	093600	134420355	2450	2455	2455	2450	8413
549	20241018	093500	113804650	2465	2465	2465	2465	0
550	20241018	093400	113804650	2465	2465	2465	2465	11
551	20241018	093300	113777535	2465	2465	2465	2465	16
552	20241018	093200	113738095	2465	2460	2465	2450	3054
553	20241018	093100	106238190	2465	2465	2465	2465	4
554	20241018	093000	106228330	2460	2470	2470	2460	12
555	20241018	092900	106198800	2460	2470	2470	2460	11
556	20241018	092800	106171730	2455	2465	2465	2455	423
557	20241018	092700	105131755	2455	2465	2465	2455	2151
558	20241018	092600	99847380	2470	2460	2470	2455	1902
559	20241018	092500	95174640	2460	2470	2470	2460	801
560	20241018	092400	93203670	2460	2470	2470	2460	101
561	20241018	092300	92955150	2460	2460	2460	2460	1000
562	20241018	092200	90495150	2470	2465	2470	2465	812
563	20241018	092100	88493565	2465	2470	2470	2460	10488
564	20241018	092000	62650535	2475	2470	2475	2470	461
565	20241018	091900	61509850	2475	2480	2480	2475	1012
566	20241018	091800	59005125	2480	2475	2480	2475	586
567	20241018	091700	57554770	2475	2475	2475	2470	3150
568	20241018	091600	49765255	2480	2480	2480	2480	3
569	20241018	091500	49757815	2480	2480	2480	2475	2129
570	20241018	091400	44488250	2480	2480	2480	2480	291
571	20241018	091300	43766570	2490	2490	2490	2490	1
572	20241018	091200	43764080	2480	2485	2485	2480	1000
573	20241018	091100	41284075	2480	2480	2480	2480	10
574	20241018	091000	41259275	2480	2485	2485	2480	3187
575	20241018	090900	33350405	2490	2485	2490	2485	458
576	20241018	090800	32212225	2490	2490	2490	2490	0
577	20241018	090700	32212225	2490	2495	2495	2485	1144
578	20241018	090600	29363385	2500	2500	2500	2500	0
579	20241018	090500	29363385	2500	2490	2500	2490	101
580	20241018	090400	29111885	2500	2505	2505	2485	49
581	20241018	090300	28990005	2510	2490	2510	2485	2234
582	20241018	090200	23433445	2510	2490	2510	2490	7703
583	20241018	090100	4175955	2510	2490	2510	2490	715
584	20241018	090000	2395550	2485	2485	2490	2485	964