KissMeData/001390/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	183400	554472005	4115	4115	4115	4115	1803
3	20241017	183300	554472005	4115	4115	4115	4115	0
4	20241017	183200	554472005	4115	4115	4115	4115	0
5	20241017	183100	554472005	4115	4115	4115	4115	0
6	20241017	183000	554472005	4115	4115	4115	4115	0
7	20241017	182900	554472005	4115	4115	4115	4115	0
8	20241017	182800	554472005	4115	4115	4115	4115	0
9	20241017	182700	554472005	4115	4115	4115	4115	0
10	20241017	182600	554472005	4115	4115	4115	4115	0
11	20241017	182500	554472005	4115	4115	4115	4115	0
12	20241017	182400	554472005	4115	4115	4115	4115	0
13	20241017	182300	554472005	4115	4115	4115	4115	0
14	20241017	182200	554472005	4115	4115	4115	4115	0
15	20241017	182100	554472005	4115	4115	4115	4115	0
16	20241017	182000	554472005	4115	4115	4115	4115	0
17	20241017	181900	554472005	4115	4115	4115	4115	0
18	20241017	181800	554472005	4115	4115	4115	4115	0
19	20241017	181700	554472005	4115	4115	4115	4115	0
20	20241017	181600	554472005	4115	4115	4115	4115	0
21	20241017	181500	554472005	4115	4115	4115	4115	0
22	20241017	181400	554472005	4115	4115	4115	4115	0
23	20241017	181300	554472005	4115	4115	4115	4115	0
24	20241017	181200	554472005	4115	4115	4115	4115	0
25	20241017	181100	554472005	4115	4115	4115	4115	0
26	20241017	181000	554472005	4115	4115	4115	4115	0
27	20241017	180900	554472005	4115	4115	4115	4115	0
28	20241017	180800	554472005	4115	4115	4115	4115	0
29	20241017	180700	554472005	4115	4115	4115	4115	0
30	20241017	180600	554472005	4115	4115	4115	4115	0
31	20241017	180500	554472005	4115	4115	4115	4115	0
32	20241017	180400	554472005	4115	4115	4115	4115	1803
33	20241017	180300	554472005	4115	4115	4115	4115	0
34	20241017	180200	554472005	4115	4115	4115	4115	0
35	20241017	180100	554472005	4115	4115	4115	4115	0
36	20241017	180000	554472005	4115	4115	4115	4115	0
37	20241017	175900	554472005	4115	4115	4115	4115	0
38	20241017	175800	554472005	4115	4115	4115	4115	0
39	20241017	175700	554472005	4115	4115	4115	4115	0
40	20241017	175600	554472005	4115	4115	4115	4115	0
41	20241017	175500	554472005	4115	4115	4115	4115	0
42	20241017	175400	554472005	4115	4115	4115	4115	0
43	20241017	175300	554472005	4115	4115	4115	4115	0
44	20241017	175200	554472005	4115	4115	4115	4115	0
45	20241017	175100	554472005	4115	4115	4115	4115	0
46	20241017	175000	554472005	4115	4115	4115	4115	0
47	20241017	174900	554472005	4115	4115	4115	4115	0
48	20241017	174800	554472005	4115	4115	4115	4115	0
49	20241017	174700	554472005	4115	4115	4115	4115	0
50	20241017	174600	554472005	4115	4115	4115	4115	0
51	20241017	174500	554472005	4115	4115	4115	4115	0
52	20241017	174400	554472005	4115	4115	4115	4115	0
53	20241017	174300	554472005	4115	4115	4115	4115	0
54	20241017	174200	554472005	4115	4115	4115	4115	0
55	20241017	174100	554472005	4115	4115	4115	4115	0
56	20241017	174000	554472005	4115	4115	4115	4115	0
57	20241017	173900	554472005	4115	4115	4115	4115	0
58	20241017	173800	554472005	4115	4115	4115	4115	0
59	20241017	173700	554472005	4115	4115	4115	4115	0
60	20241017	173600	554472005	4115	4115	4115	4115	0
61	20241017	173500	554472005	4115	4115	4115	4115	0
62	20241017	173400	554472005	4115	4115	4115	4115	1803
63	20241017	173300	554472005	4115	4115	4115	4115	0
64	20241017	173200	554472005	4115	4115	4115	4115	0
65	20241017	173100	554472005	4115	4115	4115	4115	0
66	20241017	173000	554472005	4115	4115	4115	4115	0
67	20241017	172900	554472005	4115	4115	4115	4115	0
68	20241017	172800	554472005	4115	4115	4115	4115	0
69	20241017	172700	554472005	4115	4115	4115	4115	0
70	20241017	172600	554472005	4115	4115	4115	4115	0
71	20241017	172500	554472005	4115	4115	4115	4115	0
72	20241017	172400	554472005	4115	4115	4115	4115	0
73	20241017	172300	554472005	4115	4115	4115	4115	0
74	20241017	172200	554472005	4115	4115	4115	4115	0
75	20241017	172100	554472005	4115	4115	4115	4115	0
76	20241017	172000	554472005	4115	4115	4115	4115	0
77	20241017	171900	554472005	4115	4115	4115	4115	0
78	20241017	171800	554472005	4115	4115	4115	4115	0
79	20241017	171700	554472005	4115	4115	4115	4115	0
80	20241017	171600	554472005	4115	4115	4115	4115	0
81	20241017	171500	554472005	4115	4115	4115	4115	0
82	20241017	171400	554472005	4115	4115	4115	4115	0
83	20241017	171300	554472005	4115	4115	4115	4115	0
84	20241017	171200	554472005	4115	4115	4115	4115	0
85	20241017	171100	554472005	4115	4115	4115	4115	0
86	20241017	171000	554472005	4115	4115	4115	4115	0
87	20241017	170900	554472005	4115	4115	4115	4115	0
88	20241017	170800	554472005	4115	4115	4115	4115	0
89	20241017	170700	554472005	4115	4115	4115	4115	0
90	20241017	170600	554472005	4115	4115	4115	4115	0
91	20241017	170500	554472005	4115	4115	4115	4115	0
92	20241017	170400	554472005	4115	4115	4115	4115	1803
93	20241017	170300	554472005	4115	4115	4115	4115	0
94	20241017	170200	554472005	4115	4115	4115	4115	0
95	20241017	170100	554472005	4115	4115	4115	4115	0
96	20241017	170000	554472005	4115	4115	4115	4115	0
97	20241017	165900	554472005	4115	4115	4115	4115	0
98	20241017	165800	554472005	4115	4115	4115	4115	0
99	20241017	165700	554472005	4115	4115	4115	4115	0
100	20241017	165600	554472005	4115	4115	4115	4115	0
101	20241017	165500	554472005	4115	4115	4115	4115	0
102	20241017	165400	554472005	4115	4115	4115	4115	0
103	20241017	165300	554472005	4115	4115	4115	4115	0
104	20241017	165200	554472005	4115	4115	4115	4115	0
105	20241017	165100	554472005	4115	4115	4115	4115	0
106	20241017	165000	554472005	4115	4115	4115	4115	0
107	20241017	164900	554472005	4115	4115	4115	4115	0
108	20241017	164800	554472005	4115	4115	4115	4115	0
109	20241017	164700	554472005	4115	4115	4115	4115	0
110	20241017	164600	554472005	4115	4115	4115	4115	0
111	20241017	164500	554472005	4115	4115	4115	4115	0
112	20241017	164400	554472005	4115	4115	4115	4115	0
113	20241017	164300	554472005	4115	4115	4115	4115	0
114	20241017	164200	554472005	4115	4115	4115	4115	0
115	20241017	164100	554472005	4115	4115	4115	4115	0
116	20241017	164000	554472005	4115	4115	4115	4115	0
117	20241017	163900	554472005	4115	4115	4115	4115	0
118	20241017	163800	554472005	4115	4115	4115	4115	0
119	20241017	163700	554472005	4115	4115	4115	4115	0
120	20241017	163600	554472005	4115	4115	4115	4115	0
121	20241017	163500	554472005	4115	4115	4115	4115	0
122	20241017	163400	554472005	4115	4115	4115	4115	1803
123	20241017	163300	554472005	4115	4115	4115	4115	0
124	20241017	163200	554472005	4115	4115	4115	4115	0
125	20241017	163100	554472005	4115	4115	4115	4115	0
126	20241017	163000	554472005	4115	4115	4115	4115	0
127	20241017	162900	554472005	4115	4115	4115	4115	0
128	20241017	162800	554472005	4115	4115	4115	4115	0
129	20241017	162700	554472005	4115	4115	4115	4115	0
130	20241017	162600	554472005	4115	4115	4115	4115	0
131	20241017	162500	554472005	4115	4115	4115	4115	0
132	20241017	162400	554472005	4115	4115	4115	4115	0
133	20241017	162300	554472005	4115	4115	4115	4115	0
134	20241017	162200	554472005	4115	4115	4115	4115	0
135	20241017	162100	554472005	4115	4115	4115	4115	0
136	20241017	162000	554472005	4115	4115	4115	4115	0
137	20241017	161900	554472005	4115	4115	4115	4115	0
138	20241017	161800	554472005	4115	4115	4115	4115	0
139	20241017	161700	554472005	4115	4115	4115	4115	0
140	20241017	161600	554472005	4115	4115	4115	4115	0
141	20241017	161500	554472005	4115	4115	4115	4115	0
142	20241017	161400	554472005	4115	4115	4115	4115	0
143	20241017	161300	554472005	4115	4115	4115	4115	0
144	20241017	161200	554472005	4115	4115	4115	4115	0
145	20241017	161100	554472005	4115	4115	4115	4115	0
146	20241017	161000	554472005	4115	4115	4115	4115	0
147	20241017	160900	554472005	4115	4115	4115	4115	0
148	20241017	160800	554472005	4115	4115	4115	4115	0
149	20241017	160700	554472005	4115	4115	4115	4115	0
150	20241017	160600	554472005	4115	4115	4115	4115	0
151	20241017	160500	554472005	4115	4115	4115	4115	0
152	20241017	160400	554472005	4115	4115	4115	4115	1803
153	20241017	160300	554472005	4115	4115	4115	4115	0
154	20241017	160200	554472005	4115	4115	4115	4115	0
155	20241017	160100	554472005	4115	4115	4115	4115	0
156	20241017	160000	554472005	4115	4115	4115	4115	0
157	20241017	155900	554472005	4115	4115	4115	4115	0
158	20241017	155800	554472005	4115	4115	4115	4115	0
159	20241017	155700	554472005	4115	4115	4115	4115	0
160	20241017	155600	554472005	4115	4115	4115	4115	0
161	20241017	155500	554472005	4115	4115	4115	4115	0
162	20241017	155400	554472005	4115	4115	4115	4115	0
163	20241017	155300	554472005	4115	4115	4115	4115	0
164	20241017	155200	554472005	4115	4115	4115	4115	0
165	20241017	155100	554472005	4115	4115	4115	4115	0
166	20241017	155000	554472005	4115	4115	4115	4115	0
167	20241017	154900	554472005	4115	4115	4115	4115	0
168	20241017	154800	554472005	4115	4115	4115	4115	0
169	20241017	154700	554472005	4115	4115	4115	4115	0
170	20241017	154600	554472005	4115	4115	4115	4115	0
171	20241017	154500	554472005	4115	4115	4115	4115	0
172	20241017	154400	554472005	4115	4115	4115	4115	0
173	20241017	154300	554472005	4115	4115	4115	4115	0
174	20241017	154200	554472005	4115	4115	4115	4115	0
175	20241017	154100	554472005	4115	4115	4115	4115	0
176	20241017	154000	554472005	4115	4115	4115	4115	0
177	20241017	153900	554472005	4115	4115	4115	4115	0
178	20241017	153800	554472005	4115	4115	4115	4115	0
179	20241017	153700	554472005	4115	4115	4115	4115	0
180	20241017	153600	554472005	4115	4115	4115	4115	0
181	20241017	153500	554472005	4115	4115	4115	4115	0
182	20241017	153400	554472005	4115	4115	4115	4115	1803
183	20241017	153300	554472005	4115	4115	4115	4115	0
184	20241017	153200	554472005	4115	4115	4115	4115	0
185	20241017	153100	554472005	4115	4115	4115	4115	0
186	20241017	153000	554472005	4115	4115	4115	4115	1803
187	20241017	152900	547052660	4130	4130	4130	4130	0
188	20241017	152800	547052660	4130	4130	4130	4130	0
189	20241017	152700	547052660	4130	4130	4130	4130	0
190	20241017	152600	547052660	4130	4130	4130	4130	0
191	20241017	152500	547052660	4130	4130	4130	4130	0
192	20241017	152400	547052660	4130	4130	4130	4130	0
193	20241017	152300	547052660	4130	4130	4130	4130	0
194	20241017	152200	547052660	4130	4130	4130	4130	0
195	20241017	152100	547052660	4130	4130	4130	4130	0
196	20241017	152000	547052660	4130	4130	4130	4130	0
197	20241017	151900	547052660	4130	4125	4130	4120	1567
198	20241017	151800	540595030	4125	4125	4125	4125	61
199	20241017	151700	540343405	4125	4125	4130	4125	255
200	20241017	151600	539291520	4130	4135	4135	4130	437
201	20241017	151500	537486315	4135	4135	4135	4135	51
202	20241017	151400	537275430	4135	4135	4135	4135	0
203	20241017	151300	537275430	4135	4135	4135	4135	18
204	20241017	151200	537201000	4135	4135	4135	4135	907
205	20241017	151100	533450555	4130	4125	4130	4125	291
206	20241017	151000	532248730	4125	4130	4135	4125	832
207	20241017	150900	528816545	4135	4130	4135	4130	122
208	20241017	150800	528312565	4130	4135	4135	4130	1760
209	20241017	150700	521043755	4130	4130	4130	4130	93
210	20241017	150600	520659665	4130	4135	4135	4130	16
211	20241017	150500	520593555	4135	4135	4135	4135	94
212	20241017	150400	520204865	4130	4135	4135	4130	14
213	20241017	150300	520147035	4135	4135	4135	4135	25
214	20241017	150200	520043660	4130	4130	4130	4130	158
215	20241017	150100	519391120	4130	4130	4130	4130	0
216	20241017	150000	519391120	4130	4130	4130	4130	0
217	20241017	145900	519391120	4130	4130	4130	4130	3
218	20241017	145800	519378730	4135	4135	4135	4135	0
219	20241017	145700	519378730	4135	4135	4135	4135	100
220	20241017	145600	518965230	4135	4135	4135	4135	71
221	20241017	145500	518671645	4135	4135	4135	4130	298
222	20241017	145400	517440625	4135	4135	4135	4135	500
223	20241017	145300	515373125	4135	4130	4135	4130	471
224	20241017	145200	513427605	4130	4130	4130	4130	0
225	20241017	145100	513427605	4130	4130	4130	4130	0
226	20241017	145000	513427605	4130	4130	4130	4130	1014
227	20241017	144900	509239785	4130	4130	4130	4130	0
228	20241017	144800	509239785	4130	4130	4130	4130	0
229	20241017	144700	509239785	4130	4130	4130	4130	20
230	20241017	144600	509157185	4130	4130	4130	4130	270
231	20241017	144500	508042085	4130	4130	4130	4125	34
232	20241017	144400	507901670	4130	4130	4130	4130	1
233	20241017	144300	507897540	4130	4130	4130	4130	17
234	20241017	144200	507827330	4130	4125	4130	4125	1589
235	20241017	144100	501271685	4130	4130	4130	4130	0
236	20241017	144000	501271685	4130	4130	4130	4130	16
237	20241017	143900	501205605	4125	4125	4125	4125	53
238	20241017	143800	500986980	4130	4130	4130	4130	0
239	20241017	143700	500986980	4130	4130	4130	4130	55
240	20241017	143600	500759830	4130	4125	4130	4125	1066
241	20241017	143500	496362300	4125	4125	4125	4125	0
242	20241017	143400	496362300	4125	4125	4125	4125	5
243	20241017	143300	496341675	4125	4125	4125	4125	5
244	20241017	143200	496321050	4125	4125	4125	4125	5
245	20241017	143100	496300425	4120	4120	4120	4120	303
246	20241017	143000	495052065	4120	4120	4120	4120	330
247	20241017	142900	493692465	4120	4120	4120	4120	0
248	20241017	142800	493692465	4120	4115	4120	4115	261
249	20241017	142700	492617950	4120	4120	4120	4120	0
250	20241017	142600	492617950	4120	4120	4120	4120	0
251	20241017	142500	492617950	4120	4120	4120	4120	0
252	20241017	142400	492617950	4120	4120	4120	4120	663
253	20241017	142300	489886390	4120	4120	4120	4120	127
254	20241017	142200	489363150	4120	4120	4120	4120	0
255	20241017	142100	489363150	4120	4120	4120	4120	156
256	20241017	142000	488720430	4120	4120	4120	4120	0
257	20241017	141900	488720430	4120	4120	4120	4120	40
258	20241017	141800	488555630	4120	4120	4120	4120	32
259	20241017	141700	488423790	4120	4120	4120	4120	1755
260	20241017	141600	481193190	4120	4120	4120	4120	0
261	20241017	141500	481193190	4120	4120	4120	4120	50
262	20241017	141400	480987190	4120	4120	4120	4120	44
263	20241017	141300	480805910	4120	4120	4120	4120	54
264	20241017	141200	480583430	4120	4120	4120	4120	750
265	20241017	141100	477493430	4120	4120	4120	4120	251
266	20241017	141000	476459310	4120	4120	4120	4120	0
267	20241017	140900	476459310	4120	4120	4120	4120	20
268	20241017	140800	476376910	4120	4120	4120	4120	10
269	20241017	140700	476335710	4120	4125	4125	4120	1002
270	20241017	140600	472207035	4125	4125	4125	4125	7
271	20241017	140500	472178160	4120	4120	4120	4120	0
272	20241017	140400	472178160	4120	4120	4120	4120	188
273	20241017	140300	471403600	4120	4120	4120	4120	0
274	20241017	140200	471403600	4120	4120	4120	4120	12
275	20241017	140100	471354160	4125	4120	4125	4120	26
276	20241017	140000	471247035	4120	4120	4120	4120	200
277	20241017	135900	470423035	4120	4120	4120	4120	0
278	20241017	135800	470423035	4120	4125	4125	4120	260
279	20241017	135700	469351825	4120	4120	4125	4120	2448
280	20241017	135600	459265470	4125	4130	4130	4125	1693
281	20241017	135500	452281820	4130	4130	4130	4130	25
282	20241017	135400	452178570	4130	4130	4130	4130	13
283	20241017	135300	452124880	4130	4130	4130	4130	105
284	20241017	135200	451691230	4130	4130	4130	4130	30
285	20241017	135100	451567330	4130	4130	4130	4130	25
286	20241017	135000	451464080	4130	4130	4130	4130	1
287	20241017	134900	451459950	4130	4130	4130	4130	5
288	20241017	134800	451439300	4125	4125	4125	4125	20
289	20241017	134700	451356800	4130	4130	4130	4130	0
290	20241017	134600	451356800	4130	4130	4130	4130	169
291	20241017	134500	450658830	4130	4130	4130	4130	518
292	20241017	134400	448519490	4130	4135	4135	4130	256
293	20241017	134300	447461430	4135	4135	4135	4135	0
294	20241017	134200	447461430	4135	4135	4135	4135	0
295	20241017	134100	447461430	4135	4135	4135	4135	0
296	20241017	134000	447461430	4135	4135	4135	4135	0
297	20241017	133900	447461430	4135	4135	4135	4135	0
298	20241017	133800	447461430	4135	4135	4135	4135	0
299	20241017	133700	447461430	4135	4135	4135	4135	0
300	20241017	133600	447461430	4135	4135	4135	4135	67
301	20241017	133500	447184385	4145	4145	4145	4145	0
302	20241017	133400	447184385	4145	4145	4145	4145	0
303	20241017	133300	447184385	4145	4145	4145	4145	0
304	20241017	133200	447184385	4145	4145	4145	4145	2
305	20241017	133100	447176095	4145	4140	4145	4140	56
306	20241017	133000	446943980	4130	4135	4135	4130	2449
307	20241017	132900	436829565	4130	4135	4135	4130	328
308	20241017	132800	435473390	4145	4145	4145	4145	0
309	20241017	132700	435473390	4145	4145	4145	4145	0
310	20241017	132600	435473390	4145	4145	4145	4145	10
311	20241017	132500	435431940	4145	4145	4145	4145	3
312	20241017	132400	435419505	4145	4145	4145	4145	20
313	20241017	132300	435336605	4150	4150	4150	4150	0
314	20241017	132200	435336605	4150	4150	4150	4150	120
315	20241017	132100	434838605	4150	4150	4150	4150	56
316	20241017	132000	434606205	4150	4150	4150	4150	1
317	20241017	131900	434602055	4135	4135	4135	4135	0
318	20241017	131800	434602055	4135	4135	4135	4135	0
319	20241017	131700	434602055	4135	4135	4135	4135	0
320	20241017	131600	434602055	4135	4135	4135	4135	100
321	20241017	131500	434188555	4135	4135	4135	4135	200
322	20241017	131400	433361555	4135	4135	4135	4135	0
323	20241017	131300	433361555	4135	4135	4135	4135	0
324	20241017	131200	433361555	4135	4135	4135	4135	0
325	20241017	131100	433361555	4135	4135	4135	4135	0
326	20241017	131000	433361555	4135	4135	4135	4135	386
327	20241017	130900	431765445	4135	4135	4135	4135	500
328	20241017	130800	429697945	4140	4145	4145	4140	1220
329	20241017	130700	424643825	4145	4145	4145	4145	4
330	20241017	130600	424627245	4160	4160	4160	4160	52
331	20241017	130500	424410925	4155	4155	4155	4155	501
332	20241017	130400	422329270	4155	4155	4155	4155	0
333	20241017	130300	422329270	4155	4155	4155	4155	0
334	20241017	130200	422329270	4155	4155	4155	4155	3
335	20241017	130100	422316805	4155	4155	4155	4155	22
336	20241017	130000	422225395	4155	4155	4155	4155	0
337	20241017	125900	422225395	4155	4155	4155	4155	0
338	20241017	125800	422225395	4155	4155	4155	4155	0
339	20241017	125700	422225395	4155	4155	4155	4155	0
340	20241017	125600	422225395	4155	4150	4155	4150	411
341	20241017	125500	420519465	4155	4155	4155	4155	0
342	20241017	125400	420519465	4155	4155	4155	4155	100
343	20241017	125300	420103965	4155	4155	4155	4155	0
344	20241017	125200	420103965	4155	4155	4155	4155	1075
345	20241017	125100	415637340	4155	4155	4155	4155	0
346	20241017	125000	415637340	4155	4155	4155	4155	0
347	20241017	124900	415637340	4155	4155	4155	4155	0
348	20241017	124800	415637340	4155	4155	4155	4155	131
349	20241017	124700	415093035	4150	4150	4150	4150	0
350	20241017	124600	415093035	4150	4150	4150	4150	0
351	20241017	124500	415093035	4150	4150	4150	4150	0
352	20241017	124400	415093035	4150	4150	4150	4150	0
353	20241017	124300	415093035	4150	4150	4150	4150	0
354	20241017	124200	415093035	4150	4150	4150	4150	0
355	20241017	124100	415093035	4150	4150	4150	4150	0
356	20241017	124000	415093035	4150	4150	4150	4150	0
357	20241017	123900	415093035	4150	4150	4150	4150	1356
358	20241017	123800	409465635	4150	4155	4155	4150	63
359	20241017	123700	409203915	4155	4155	4155	4155	0
360	20241017	123600	409203915	4155	4155	4155	4155	0
361	20241017	123500	409203915	4155	4155	4155	4155	1
362	20241017	123400	409199760	4155	4155	4155	4155	0
363	20241017	123300	409199760	4155	4155	4155	4155	781
364	20241017	123200	405954705	4155	4155	4155	4155	0
365	20241017	123100	405954705	4155	4155	4155	4155	0
366	20241017	123000	405954705	4155	4155	4155	4150	12
367	20241017	122900	405904895	4150	4150	4155	4150	253
368	20241017	122800	404854675	4150	4150	4150	4150	404
369	20241017	122700	403178075	4145	4145	4145	4145	392
370	20241017	122600	401553235	4150	4150	4150	4150	0
371	20241017	122500	401553235	4150	4150	4150	4150	965
372	20241017	122400	397548485	4150	4150	4150	4150	20
373	20241017	122300	397465485	4150	4150	4150	4150	1
374	20241017	122200	397461335	4150	4150	4150	4150	0
375	20241017	122100	397461335	4150	4150	4150	4150	673
376	20241017	122000	394668385	4150	4150	4150	4150	51
377	20241017	121900	394456735	4150	4150	4150	4150	0
378	20241017	121800	394456735	4150	4150	4150	4150	28
379	20241017	121700	394340535	4155	4155	4155	4155	257
380	20241017	121600	393272700	4155	4155	4155	4155	2
381	20241017	121500	393264390	4155	4155	4155	4155	0
382	20241017	121400	393264390	4155	4155	4155	4155	25
383	20241017	121300	393160515	4160	4160	4160	4160	0
384	20241017	121200	393160515	4160	4160	4160	4160	30
385	20241017	121100	393035715	4155	4155	4155	4155	0
386	20241017	121000	393035715	4155	4160	4160	4155	323
387	20241017	120900	391692150	4160	4160	4160	4160	0
388	20241017	120800	391692150	4160	4160	4160	4160	0
389	20241017	120700	391692150	4160	4160	4160	4160	0
390	20241017	120600	391692150	4160	4165	4165	4160	158
391	20241017	120500	391034485	4165	4165	4165	4165	0
392	20241017	120400	391034485	4165	4160	4165	4160	250
393	20241017	120300	389994420	4165	4165	4165	4165	2
394	20241017	120200	389986090	4165	4165	4165	4165	0
395	20241017	120100	389986090	4165	4165	4165	4165	0
396	20241017	120000	389986090	4165	4165	4165	4165	0
397	20241017	115900	389986090	4165	4175	4175	4165	78
398	20241017	115800	389660700	4170	4170	4170	4170	40
399	20241017	115700	389493900	4170	4170	4170	4170	0
400	20241017	115600	389493900	4170	4170	4170	4170	51
401	20241017	115500	389281230	4170	4170	4170	4170	0
402	20241017	115400	389281230	4170	4170	4170	4170	57
403	20241017	115300	389043540	4170	4165	4170	4165	111
404	20241017	115200	388580680	4170	4165	4170	4165	119
405	20241017	115100	388084935	4170	4155	4170	4155	56
406	20241017	115000	387851430	4175	4155	4175	4155	80
407	20241017	114900	387518220	4155	4155	4155	4155	20
408	20241017	114800	387435120	4155	4155	4155	4155	5
409	20241017	114700	387414345	4150	4150	4150	4150	0
410	20241017	114600	387414345	4150	4150	4150	4150	0
411	20241017	114500	387414345	4150	4150	4150	4150	1
412	20241017	114400	387410195	4155	4155	4155	4150	417
413	20241017	114300	385677725	4155	4155	4155	4155	24
414	20241017	114200	385578005	4155	4155	4155	4155	0
415	20241017	114100	385578005	4155	4155	4155	4155	0
416	20241017	114000	385578005	4155	4155	4155	4155	1
417	20241017	113900	385573850	4140	4140	4140	4140	20
418	20241017	113800	385491050	4140	4140	4140	4140	267
419	20241017	113700	384385670	4145	4145	4145	4145	0
420	20241017	113600	384385670	4145	4160	4160	4140	4298
421	20241017	113500	366555995	4175	4170	4175	4170	10
422	20241017	113400	366514250	4170	4160	4170	4150	2721
423	20241017	113300	355207760	4175	4160	4175	4150	493
424	20241017	113200	353151995	4165	4165	4180	4165	243
425	20241017	113100	352136295	4185	4170	4190	4170	1974
426	20241017	113000	343880170	4190	4135	4195	4135	9064
427	20241017	112900	306102375	4135	4135	4135	4135	368
428	20241017	112800	304580695	4135	4135	4135	4135	1
429	20241017	112700	304576560	4135	4135	4135	4135	20
430	20241017	112600	304493860	4135	4135	4135	4135	627
431	20241017	112500	301901215	4135	4135	4135	4135	25
432	20241017	112400	301797840	4135	4135	4135	4135	50
433	20241017	112300	301591090	4140	4140	4140	4140	0
434	20241017	112200	301591090	4140	4140	4140	4140	0
435	20241017	112100	301591090	4140	4140	4140	4140	0
436	20241017	112000	301591090	4140	4140	4140	4140	23
437	20241017	111900	301495870	4140	4140	4140	4140	2
438	20241017	111800	301487590	4140	4140	4140	4140	4
439	20241017	111700	301471030	4140	4140	4140	4140	12
440	20241017	111600	301421350	4145	4145	4145	4145	2
441	20241017	111500	301413060	4145	4145	4145	4145	1
442	20241017	111400	301408915	4145	4145	4145	4145	100
443	20241017	111300	300994415	4140	4140	4140	4140	1
444	20241017	111200	300990275	4140	4140	4140	4140	0
445	20241017	111100	300990275	4140	4140	4140	4140	1
446	20241017	111000	300986135	4130	4135	4135	4130	172
447	20241017	110900	300275205	4145	4145	4145	4145	0
448	20241017	110800	300275205	4145	4145	4145	4145	0
449	20241017	110700	300275205	4145	4145	4145	4145	0
450	20241017	110600	300275205	4145	4145	4145	4145	0
451	20241017	110500	300275205	4145	4145	4145	4145	0
452	20241017	110400	300275205	4145	4145	4145	4145	0
453	20241017	110300	300275205	4145	4145	4145	4145	0
454	20241017	110200	300275205	4145	4140	4145	4140	188
455	20241017	110100	299496880	4145	4145	4145	4145	11
456	20241017	110000	299451285	4145	4145	4145	4145	0
457	20241017	105900	299451285	4145	4145	4145	4145	247
458	20241017	105800	298427470	4140	4135	4140	4135	425
459	20241017	105700	296668720	4135	4135	4135	4135	0
460	20241017	105600	296668720	4135	4135	4135	4135	0
461	20241017	105500	296668720	4135	4135	4135	4135	0
462	20241017	105400	296668720	4135	4125	4135	4125	238
463	20241017	105300	295684620	4125	4125	4125	4125	109
464	20241017	105200	295234995	4130	4130	4130	4130	0
465	20241017	105100	295234995	4130	4130	4130	4130	556
466	20241017	105000	292938715	4130	4130	4130	4130	564
467	20241017	104900	290609395	4130	4125	4130	4125	91
468	20241017	104800	290233920	4125	4125	4125	4125	9
469	20241017	104700	290196795	4125	4125	4130	4125	452
470	20241017	104600	288331295	4125	4130	4130	4125	1968
471	20241017	104500	280212970	4130	4125	4130	4125	6
472	20241017	104400	280188195	4130	4130	4130	4130	169
473	20241017	104300	279490225	4130	4130	4130	4130	0
474	20241017	104200	279490225	4130	4130	4130	4130	0
475	20241017	104100	279490225	4130	4130	4130	4130	0
476	20241017	104000	279490225	4130	4130	4130	4130	51
477	20241017	103900	279279595	4135	4135	4135	4135	0
478	20241017	103800	279279595	4135	4135	4135	4135	11
479	20241017	103700	279234110	4130	4130	4130	4130	664
480	20241017	103600	276491790	4135	4135	4135	4135	858
481	20241017	103500	272943960	4135	4135	4135	4135	50
482	20241017	103400	272737210	4135	4135	4135	4135	500
483	20241017	103300	270669710	4140	4140	4140	4140	5
484	20241017	103200	270649010	4140	4140	4140	4140	253
485	20241017	103100	269601590	4140	4140	4140	4140	48
486	20241017	103000	269402870	4130	4130	4130	4130	0
487	20241017	102900	269402870	4130	4130	4130	4130	4
488	20241017	102800	269386350	4130	4135	4135	4130	215
489	20241017	102700	268497745	4145	4145	4145	4145	0
490	20241017	102600	268497745	4145	4145	4145	4145	0
491	20241017	102500	268497745	4145	4135	4145	4135	166
492	20241017	102400	267811325	4135	4135	4135	4135	70
493	20241017	102300	267521875	4145	4145	4145	4145	0
494	20241017	102200	267521875	4145	4140	4145	4135	2939
495	20241017	102100	255357525	4145	4145	4145	4145	0
496	20241017	102000	255357525	4145	4145	4145	4145	37
497	20241017	101900	255204160	4145	4145	4145	4145	0
498	20241017	101800	255204160	4145	4145	4145	4145	0
499	20241017	101700	255204160	4145	4145	4145	4145	110
500	20241017	101600	254748210	4145	4145	4145	4145	132
501	20241017	101500	254201070	4140	4145	4145	4140	595
502	20241017	101400	251736385	4145	4145	4145	4145	315
503	20241017	101300	250430710	4150	4150	4150	4150	943
504	20241017	101200	246517260	4150	4150	4150	4150	50
505	20241017	101100	246309760	4150	4145	4150	4145	1000
506	20241017	101000	242162260	4150	4150	4150	4150	86
507	20241017	100900	241805360	4150	4150	4150	4150	7
508	20241017	100800	241776310	4150	4150	4150	4150	469
509	20241017	100700	239829960	4150	4150	4150	4150	0
510	20241017	100600	239829960	4150	4150	4150	4150	305
511	20241017	100500	238564210	4150	4150	4150	4150	12
512	20241017	100400	238514410	4150	4150	4150	4145	271
513	20241017	100300	237389810	4150	4150	4150	4150	19
514	20241017	100200	237310960	4150	4150	4150	4150	1
515	20241017	100100	237306810	4150	4150	4155	4150	637
516	20241017	100000	234663255	4155	4155	4155	4155	12
517	20241017	095900	234613395	4155	4155	4155	4155	1
518	20241017	095800	234609240	4145	4145	4145	4145	0
519	20241017	095700	234609240	4145	4150	4150	4145	1000
520	20241017	095600	230463975	4155	4160	4160	4155	6
521	20241017	095500	230439035	4160	4160	4160	4160	500
522	20241017	095400	228359035	4170	4165	4170	4165	241
523	20241017	095300	227354070	4170	4145	4180	4145	7475
524	20241017	095200	196328425	4145	4145	4145	4145	20
525	20241017	095100	196245525	4145	4145	4145	4145	52
526	20241017	095000	196029985	4145	4145	4145	4145	60
527	20241017	094900	195781285	4145	4145	4145	4145	100
528	20241017	094800	195366785	4150	4150	4150	4150	0
529	20241017	094700	195366785	4150	4135	4150	4135	62
530	20241017	094600	195110385	4130	4135	4135	4130	52
531	20241017	094500	194895620	4130	4140	4140	4130	254
532	20241017	094400	193844940	4150	4150	4150	4150	1
533	20241017	094300	193840790	4150	4140	4150	4140	830
534	20241017	094200	190400855	4140	4145	4145	4140	11
535	20241017	094100	190355265	4145	4145	4145	4145	9
536	20241017	094000	190317960	4145	4150	4150	4145	261
537	20241017	093900	189235455	4150	4150	4150	4150	239
538	20241017	093800	188243605	4150	4145	4150	4140	160
539	20241017	093700	187581060	4140	4145	4145	4140	9
540	20241017	093600	187543780	4145	4155	4155	4140	144
541	20241017	093500	186947585	4150	4155	4155	4150	400
542	20241017	093400	185286835	4160	4160	4160	4160	3
543	20241017	093300	185274355	4160	4165	4165	4155	62
544	20241017	093200	185016435	4165	4170	4170	4165	116
545	20241017	093100	184533025	4175	4175	4175	4175	3
546	20241017	093000	184520500	4175	4165	4175	4165	58
547	20241017	092900	184278830	4165	4170	4175	4165	2089
548	20241017	092800	175572425	4170	4175	4175	4170	304
549	20241017	092700	174304295	4175	4175	4175	4175	291
550	20241017	092600	173089370	4175	4175	4175	4175	34
551	20241017	092500	172947420	4175	4175	4175	4175	0
552	20241017	092400	172947420	4175	4175	4175	4175	0
553	20241017	092300	172947420	4175	4175	4175	4175	5
554	20241017	092200	172926545	4165	4165	4165	4165	0
555	20241017	092100	172926545	4165	4175	4175	4165	567
556	20241017	092000	170562760	4175	4175	4175	4175	203
557	20241017	091900	169715235	4165	4175	4175	4165	79
558	20241017	091800	169385910	4170	4150	4170	4150	1929
559	20241017	091700	161354285	4155	4160	4160	4155	212
560	20241017	091600	160473415	4160	4165	4165	4160	520
561	20241017	091500	158308965	4165	4160	4165	4160	378
562	20241017	091400	156736480	4155	4155	4155	4155	100
563	20241017	091300	156320980	4170	4170	4170	4170	88
564	20241017	091200	155954020	4170	4170	4170	4150	3155
565	20241017	091100	142858210	4160	4160	4160	4160	50
566	20241017	091000	142650210	4180	4160	4180	4160	1377
567	20241017	090900	136914480	4135	4170	4170	4135	609
568	20241017	090800	134385420	4170	4180	4180	4170	3263
569	20241017	090700	120763800	4175	4185	4195	4175	1914
570	20241017	090600	112743515	4180	4170	4180	4170	1463
571	20241017	090500	106634095	4175	4175	4175	4175	20
572	20241017	090400	106550595	4175	4165	4185	4125	4548
573	20241017	090300	87642090	4165	4205	4220	4105	7809
574	20241017	090200	55338515	4210	4190	4245	4175	3360
575	20241017	090100	41171855	4190	4130	4190	4125	6958
576	20241017	090000	12222175	4125	4100	4130	4100	2980