KissMeData/000390/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	183100	319615070	7380	7380	7380	7380	2297
3	20241015	183000	319615070	7380	7380	7380	7380	0
4	20241015	182900	319615070	7380	7380	7380	7380	0
5	20241015	182800	319615070	7380	7380	7380	7380	0
6	20241015	182700	319615070	7380	7380	7380	7380	0
7	20241015	182600	319615070	7380	7380	7380	7380	0
8	20241015	182500	319615070	7380	7380	7380	7380	0
9	20241015	182400	319615070	7380	7380	7380	7380	0
10	20241015	182300	319615070	7380	7380	7380	7380	0
11	20241015	182200	319615070	7380	7380	7380	7380	0
12	20241015	182100	319615070	7380	7380	7380	7380	0
13	20241015	182000	319615070	7380	7380	7380	7380	0
14	20241015	181900	319615070	7380	7380	7380	7380	0
15	20241015	181800	319615070	7380	7380	7380	7380	0
16	20241015	181700	319615070	7380	7380	7380	7380	0
17	20241015	181600	319615070	7380	7380	7380	7380	0
18	20241015	181500	319615070	7380	7380	7380	7380	0
19	20241015	181400	319615070	7380	7380	7380	7380	0
20	20241015	181300	319615070	7380	7380	7380	7380	0
21	20241015	181200	319615070	7380	7380	7380	7380	0
22	20241015	181100	319615070	7380	7380	7380	7380	0
23	20241015	181000	319615070	7380	7380	7380	7380	0
24	20241015	180900	319615070	7380	7380	7380	7380	0
25	20241015	180800	319615070	7380	7380	7380	7380	0
26	20241015	180700	319615070	7380	7380	7380	7380	0
27	20241015	180600	319615070	7380	7380	7380	7380	0
28	20241015	180500	319615070	7380	7380	7380	7380	0
29	20241015	180400	319615070	7380	7380	7380	7380	0
30	20241015	180300	319615070	7380	7380	7380	7380	0
31	20241015	180200	319615070	7380	7380	7380	7380	0
32	20241015	180100	319615070	7380	7380	7380	7380	2297
33	20241015	180000	319615070	7380	7380	7380	7380	0
34	20241015	175900	319615070	7380	7380	7380	7380	0
35	20241015	175800	319615070	7380	7380	7380	7380	0
36	20241015	175700	319615070	7380	7380	7380	7380	0
37	20241015	175600	319615070	7380	7380	7380	7380	0
38	20241015	175500	319615070	7380	7380	7380	7380	0
39	20241015	175400	319615070	7380	7380	7380	7380	0
40	20241015	175300	319615070	7380	7380	7380	7380	0
41	20241015	175200	319615070	7380	7380	7380	7380	0
42	20241015	175100	319615070	7380	7380	7380	7380	0
43	20241015	175000	319615070	7380	7380	7380	7380	0
44	20241015	174900	319615070	7380	7380	7380	7380	0
45	20241015	174800	319615070	7380	7380	7380	7380	0
46	20241015	174700	319615070	7380	7380	7380	7380	0
47	20241015	174600	319615070	7380	7380	7380	7380	0
48	20241015	174500	319615070	7380	7380	7380	7380	0
49	20241015	174400	319615070	7380	7380	7380	7380	0
50	20241015	174300	319615070	7380	7380	7380	7380	0
51	20241015	174200	319615070	7380	7380	7380	7380	0
52	20241015	174100	319615070	7380	7380	7380	7380	0
53	20241015	174000	319615070	7380	7380	7380	7380	0
54	20241015	173900	319615070	7380	7380	7380	7380	0
55	20241015	173800	319615070	7380	7380	7380	7380	0
56	20241015	173700	319615070	7380	7380	7380	7380	0
57	20241015	173600	319615070	7380	7380	7380	7380	0
58	20241015	173500	319615070	7380	7380	7380	7380	0
59	20241015	173400	319615070	7380	7380	7380	7380	0
60	20241015	173300	319615070	7380	7380	7380	7380	0
61	20241015	173200	319615070	7380	7380	7380	7380	0
62	20241015	173100	319615070	7380	7380	7380	7380	2297
63	20241015	173000	319615070	7380	7380	7380	7380	0
64	20241015	172900	319615070	7380	7380	7380	7380	0
65	20241015	172800	319615070	7380	7380	7380	7380	0
66	20241015	172700	319615070	7380	7380	7380	7380	0
67	20241015	172600	319615070	7380	7380	7380	7380	0
68	20241015	172500	319615070	7380	7380	7380	7380	0
69	20241015	172400	319615070	7380	7380	7380	7380	0
70	20241015	172300	319615070	7380	7380	7380	7380	0
71	20241015	172200	319615070	7380	7380	7380	7380	0
72	20241015	172100	319615070	7380	7380	7380	7380	0
73	20241015	172000	319615070	7380	7380	7380	7380	0
74	20241015	171900	319615070	7380	7380	7380	7380	0
75	20241015	171800	319615070	7380	7380	7380	7380	0
76	20241015	171700	319615070	7380	7380	7380	7380	0
77	20241015	171600	319615070	7380	7380	7380	7380	0
78	20241015	171500	319615070	7380	7380	7380	7380	0
79	20241015	171400	319615070	7380	7380	7380	7380	0
80	20241015	171300	319615070	7380	7380	7380	7380	0
81	20241015	171200	319615070	7380	7380	7380	7380	0
82	20241015	171100	319615070	7380	7380	7380	7380	0
83	20241015	171000	319615070	7380	7380	7380	7380	0
84	20241015	170900	319615070	7380	7380	7380	7380	0
85	20241015	170800	319615070	7380	7380	7380	7380	0
86	20241015	170700	319615070	7380	7380	7380	7380	0
87	20241015	170600	319615070	7380	7380	7380	7380	0
88	20241015	170500	319615070	7380	7380	7380	7380	0
89	20241015	170400	319615070	7380	7380	7380	7380	0
90	20241015	170300	319615070	7380	7380	7380	7380	0
91	20241015	170200	319615070	7380	7380	7380	7380	0
92	20241015	170100	319615070	7380	7380	7380	7380	2297
93	20241015	170000	319615070	7380	7380	7380	7380	0
94	20241015	165900	319615070	7380	7380	7380	7380	0
95	20241015	165800	319615070	7380	7380	7380	7380	0
96	20241015	165700	319615070	7380	7380	7380	7380	0
97	20241015	165600	319615070	7380	7380	7380	7380	0
98	20241015	165500	319615070	7380	7380	7380	7380	0
99	20241015	165400	319615070	7380	7380	7380	7380	0
100	20241015	165300	319615070	7380	7380	7380	7380	0
101	20241015	165200	319615070	7380	7380	7380	7380	0
102	20241015	165100	319615070	7380	7380	7380	7380	0
103	20241015	165000	319615070	7380	7380	7380	7380	0
104	20241015	164900	319615070	7380	7380	7380	7380	0
105	20241015	164800	319615070	7380	7380	7380	7380	0
106	20241015	164700	319615070	7380	7380	7380	7380	0
107	20241015	164600	319615070	7380	7380	7380	7380	0
108	20241015	164500	319615070	7380	7380	7380	7380	0
109	20241015	164400	319615070	7380	7380	7380	7380	0
110	20241015	164300	319615070	7380	7380	7380	7380	0
111	20241015	164200	319615070	7380	7380	7380	7380	0
112	20241015	164100	319615070	7380	7380	7380	7380	0
113	20241015	164000	319615070	7380	7380	7380	7380	0
114	20241015	163900	319615070	7380	7380	7380	7380	0
115	20241015	163800	319615070	7380	7380	7380	7380	0
116	20241015	163700	319615070	7380	7380	7380	7380	0
117	20241015	163600	319615070	7380	7380	7380	7380	0
118	20241015	163500	319615070	7380	7380	7380	7380	0
119	20241015	163400	319615070	7380	7380	7380	7380	0
120	20241015	163300	319615070	7380	7380	7380	7380	0
121	20241015	163200	319615070	7380	7380	7380	7380	0
122	20241015	163100	319615070	7380	7380	7380	7380	2297
123	20241015	163000	319615070	7380	7380	7380	7380	0
124	20241015	162900	319615070	7380	7380	7380	7380	0
125	20241015	162800	319615070	7380	7380	7380	7380	0
126	20241015	162700	319615070	7380	7380	7380	7380	0
127	20241015	162600	319615070	7380	7380	7380	7380	0
128	20241015	162500	319615070	7380	7380	7380	7380	0
129	20241015	162400	319615070	7380	7380	7380	7380	0
130	20241015	162300	319615070	7380	7380	7380	7380	0
131	20241015	162200	319615070	7380	7380	7380	7380	0
132	20241015	162100	319615070	7380	7380	7380	7380	0
133	20241015	162000	319615070	7380	7380	7380	7380	0
134	20241015	161900	319615070	7380	7380	7380	7380	0
135	20241015	161800	319615070	7380	7380	7380	7380	0
136	20241015	161700	319615070	7380	7380	7380	7380	0
137	20241015	161600	319615070	7380	7380	7380	7380	0
138	20241015	161500	319615070	7380	7380	7380	7380	0
139	20241015	161400	319615070	7380	7380	7380	7380	0
140	20241015	161300	319615070	7380	7380	7380	7380	0
141	20241015	161200	319615070	7380	7380	7380	7380	0
142	20241015	161100	319615070	7380	7380	7380	7380	0
143	20241015	161000	319615070	7380	7380	7380	7380	0
144	20241015	160900	319615070	7380	7380	7380	7380	0
145	20241015	160800	319615070	7380	7380	7380	7380	0
146	20241015	160700	319615070	7380	7380	7380	7380	0
147	20241015	160600	319615070	7380	7380	7380	7380	0
148	20241015	160500	319615070	7380	7380	7380	7380	0
149	20241015	160400	319615070	7380	7380	7380	7380	0
150	20241015	160300	319615070	7380	7380	7380	7380	0
151	20241015	160200	319615070	7380	7380	7380	7380	0
152	20241015	160100	319615070	7380	7380	7380	7380	2297
153	20241015	160000	319615070	7380	7380	7380	7380	0
154	20241015	155900	319615070	7380	7380	7380	7380	0
155	20241015	155800	319615070	7380	7380	7380	7380	0
156	20241015	155700	319615070	7380	7380	7380	7380	0
157	20241015	155600	319615070	7380	7380	7380	7380	0
158	20241015	155500	319615070	7380	7380	7380	7380	0
159	20241015	155400	319615070	7380	7380	7380	7380	0
160	20241015	155300	319615070	7380	7380	7380	7380	0
161	20241015	155200	319615070	7380	7380	7380	7380	0
162	20241015	155100	319615070	7380	7380	7380	7380	0
163	20241015	155000	319615070	7380	7380	7380	7380	0
164	20241015	154900	319615070	7380	7380	7380	7380	0
165	20241015	154800	319615070	7380	7380	7380	7380	0
166	20241015	154700	319615070	7380	7380	7380	7380	0
167	20241015	154600	319615070	7380	7380	7380	7380	0
168	20241015	154500	319615070	7380	7380	7380	7380	0
169	20241015	154400	319615070	7380	7380	7380	7380	0
170	20241015	154300	319615070	7380	7380	7380	7380	0
171	20241015	154200	319615070	7380	7380	7380	7380	0
172	20241015	154100	319615070	7380	7380	7380	7380	0
173	20241015	154000	319615070	7380	7380	7380	7380	0
174	20241015	153900	319615070	7380	7380	7380	7380	0
175	20241015	153800	319615070	7380	7380	7380	7380	0
176	20241015	153700	319615070	7380	7380	7380	7380	0
177	20241015	153600	319615070	7380	7380	7380	7380	0
178	20241015	153500	319615070	7380	7380	7380	7380	0
179	20241015	153400	319615070	7380	7380	7380	7380	0
180	20241015	153300	319615070	7380	7380	7380	7380	0
181	20241015	153200	319615070	7380	7380	7380	7380	0
182	20241015	153100	319615070	7380	7380	7380	7380	2297
183	20241015	153000	319615070	7380	7380	7380	7380	2297
184	20241015	152900	302663210	7380	7380	7380	7380	0
185	20241015	152800	302663210	7380	7380	7380	7380	0
186	20241015	152700	302663210	7380	7380	7380	7380	0
187	20241015	152600	302663210	7380	7380	7380	7380	0
188	20241015	152500	302663210	7380	7380	7380	7380	0
189	20241015	152400	302663210	7380	7380	7380	7380	0
190	20241015	152300	302663210	7380	7380	7380	7380	0
191	20241015	152200	302663210	7380	7380	7380	7380	0
192	20241015	152100	302663210	7380	7380	7380	7380	0
193	20241015	152000	302663210	7380	7380	7380	7380	0
194	20241015	151900	302663210	7380	7370	7380	7370	190
195	20241015	151800	301262850	7360	7370	7370	7360	15
196	20241015	151700	301152370	7370	7370	7370	7360	11
197	20241015	151600	301071370	7360	7360	7370	7360	334
198	20241015	151500	298613120	7360	7370	7370	7360	2
199	20241015	151400	298598390	7370	7360	7370	7360	2
200	20241015	151300	298583660	7370	7360	7370	7360	18
201	20241015	151200	298451140	7370	7370	7370	7370	2
202	20241015	151100	298436400	7380	7370	7380	7370	4
203	20241015	151000	298406900	7360	7360	7360	7360	1
204	20241015	150900	298399540	7370	7380	7380	7370	2
205	20241015	150800	298384790	7370	7370	7380	7370	3
206	20241015	150700	298362670	7360	7360	7360	7360	1
207	20241015	150600	298355310	7370	7370	7370	7360	5
208	20241015	150500	298318470	7360	7360	7360	7360	124
209	20241015	150400	297405830	7350	7350	7360	7350	96
210	20241015	150300	296700200	7360	7360	7360	7350	39
211	20241015	150200	296413180	7360	7350	7360	7350	2
212	20241015	150100	296398470	7360	7360	7360	7360	2
213	20241015	150000	296383750	7360	7360	7360	7350	91
214	20241015	145900	295714000	7360	7360	7360	7360	1
215	20241015	145800	295706640	7360	7360	7360	7360	7
216	20241015	145700	295655120	7360	7360	7360	7350	375
217	20241015	145600	292898120	7370	7370	7370	7370	4
218	20241015	145500	292868640	7370	7360	7370	7360	28
219	20241015	145400	292662530	7360	7360	7360	7360	2
220	20241015	145300	292647810	7360	7380	7380	7360	677
221	20241015	145200	287665050	7360	7380	7380	7360	61
222	20241015	145100	287216050	7370	7370	7370	7370	70
223	20241015	145000	286700150	7370	7370	7370	7370	2
224	20241015	144900	286685410	7370	7370	7370	7370	2
225	20241015	144800	286670670	7370	7380	7380	7370	5
226	20241015	144700	286633800	7370	7380	7380	7370	44
227	20241015	144600	286309110	7380	7380	7380	7380	2
228	20241015	144500	286294350	7380	7380	7380	7380	2
229	20241015	144400	286279590	7380	7380	7380	7380	1
230	20241015	144300	286272210	7380	7360	7380	7360	10
231	20241015	144200	286198510	7360	7360	7370	7360	364
232	20241015	144100	283519440	7380	7380	7380	7370	9
233	20241015	144000	283453040	7380	7380	7380	7370	32
234	20241015	143900	283216900	7370	7370	7370	7370	7
235	20241015	143800	283165310	7370	7370	7370	7370	2
236	20241015	143700	283150570	7370	7370	7370	7370	1
237	20241015	143600	283143200	7370	7370	7370	7370	3
238	20241015	143500	283121090	7360	7380	7380	7360	801
239	20241015	143400	277224750	7380	7370	7380	7370	42
240	20241015	143300	276915190	7380	7370	7380	7370	3
241	20241015	143200	276893070	7360	7380	7390	7360	102
242	20241015	143100	276141710	7390	7380	7390	7380	3
243	20241015	143000	276119560	7390	7390	7390	7380	4
244	20241015	142900	276090010	7380	7380	7380	7380	0
245	20241015	142800	276090010	7380	7390	7390	7380	11
246	20241015	142700	276008810	7390	7390	7390	7390	2
247	20241015	142600	275994030	7390	7390	7390	7390	3
248	20241015	142500	275971860	7390	7390	7390	7390	2
249	20241015	142400	275957080	7390	7390	7390	7390	0
250	20241015	142300	275957080	7390	7390	7390	7390	3
251	20241015	142200	275934910	7390	7390	7390	7390	1
252	20241015	142100	275927520	7390	7390	7390	7390	2
253	20241015	142000	275912740	7390	7390	7390	7390	4
254	20241015	141900	275883180	7390	7390	7390	7390	1
255	20241015	141800	275875790	7390	7390	7390	7390	4
256	20241015	141700	275846230	7390	7390	7390	7390	1
257	20241015	141600	275838840	7390	7390	7390	7390	4
258	20241015	141500	275809280	7390	7390	7390	7390	1
259	20241015	141400	275801890	7390	7390	7390	7390	2
260	20241015	141300	275787110	7390	7390	7390	7390	2
261	20241015	141200	275772330	7380	7380	7380	7380	1
262	20241015	141100	275764950	7380	7380	7380	7380	16
263	20241015	141000	275646870	7370	7370	7370	7370	0
264	20241015	140900	275646870	7370	7370	7370	7370	501
265	20241015	140800	271954500	7370	7370	7370	7370	0
266	20241015	140700	271954500	7370	7370	7370	7370	3
267	20241015	140600	271932390	7370	7370	7370	7370	1
268	20241015	140500	271925020	7370	7370	7370	7370	1
269	20241015	140400	271917650	7360	7380	7380	7350	2006
270	20241015	140300	257155400	7380	7380	7380	7380	1
271	20241015	140200	257148020	7380	7380	7380	7380	3
272	20241015	140100	257125880	7380	7380	7380	7380	1
273	20241015	140000	257118500	7380	7380	7380	7380	5
274	20241015	135900	257081600	7380	7380	7380	7380	1
275	20241015	135800	257074220	7380	7380	7380	7380	2
276	20241015	135700	257059460	7380	7380	7380	7380	2
277	20241015	135600	257044700	7380	7380	7380	7380	1
278	20241015	135500	257037320	7380	7380	7380	7380	4
279	20241015	135400	257007800	7380	7380	7380	7370	77
280	20241015	135300	256440290	7380	7380	7380	7380	3
281	20241015	135200	256418150	7380	7380	7380	7380	2
282	20241015	135100	256403390	7380	7390	7390	7380	20
283	20241015	135000	256255780	7390	7390	7390	7390	2
284	20241015	134900	256241000	7390	7390	7390	7390	2
285	20241015	134800	256226220	7390	7390	7390	7390	2
286	20241015	134700	256211440	7390	7390	7390	7390	0
287	20241015	134600	256211440	7390	7390	7390	7380	4
288	20241015	134500	256181900	7390	7390	7390	7390	1
289	20241015	134400	256174510	7390	7390	7390	7390	1
290	20241015	134300	256167120	7390	7380	7390	7380	3
291	20241015	134200	256144970	7390	7380	7390	7380	137
292	20241015	134100	255133900	7380	7380	7380	7380	1
293	20241015	134000	255126520	7380	7380	7380	7380	1
294	20241015	133900	255119140	7380	7380	7380	7380	2
295	20241015	133800	255104380	7380	7370	7380	7370	2215
296	20241015	133700	238779820	7380	7380	7380	7380	3
297	20241015	133600	238757680	7380	7380	7380	7380	2
298	20241015	133500	238742920	7380	7380	7380	7380	217
299	20241015	133400	237141460	7390	7390	7390	7390	2
300	20241015	133300	237126680	7390	7390	7390	7390	3
301	20241015	133200	237104510	7390	7390	7390	7390	2
302	20241015	133100	237089730	7390	7390	7390	7390	2
303	20241015	133000	237074950	7390	7390	7390	7390	3
304	20241015	132900	237052780	7390	7390	7390	7390	137
305	20241015	132800	236040350	7390	7390	7390	7390	1
306	20241015	132700	236032960	7390	7390	7390	7390	2
307	20241015	132600	236018180	7390	7390	7390	7390	2
308	20241015	132500	236003400	7390	7390	7390	7390	2
309	20241015	132400	235988620	7390	7390	7390	7390	3
310	20241015	132300	235966450	7370	7400	7400	7370	1001
311	20241015	132200	228581120	7400	7410	7410	7400	58
312	20241015	132100	228151910	7410	7410	7410	7410	0
313	20241015	132000	228151910	7410	7410	7410	7410	1
314	20241015	131900	228144500	7410	7400	7410	7400	113
315	20241015	131800	227308290	7400	7420	7420	7400	15
316	20241015	131700	227197160	7410	7410	7410	7410	15
317	20241015	131600	227086010	7410	7410	7410	7410	1003
318	20241015	131500	219653780	7410	7410	7410	7410	5
319	20241015	131400	219616730	7420	7420	7420	7420	0
320	20241015	131300	219616730	7420	7420	7420	7420	0
321	20241015	131200	219616730	7420	7410	7430	7410	306
322	20241015	131100	217344700	7430	7400	7430	7400	2600
323	20241015	131000	198032120	7400	7400	7400	7400	0
324	20241015	130900	198032120	7400	7390	7400	7390	950
325	20241015	130800	191003110	7380	7380	7380	7380	0
326	20241015	130700	191003110	7380	7380	7380	7380	482
327	20241015	130600	187445950	7380	7380	7380	7380	1
328	20241015	130500	187438570	7380	7380	7380	7380	0
329	20241015	130400	187438570	7380	7380	7380	7380	0
330	20241015	130300	187438570	7380	7380	7380	7380	0
331	20241015	130200	187438570	7380	7380	7380	7380	2
332	20241015	130100	187423810	7380	7380	7380	7380	22
333	20241015	130000	187261450	7380	7380	7380	7380	1
334	20241015	125900	187254070	7370	7370	7370	7370	111
335	20241015	125800	186436000	7370	7370	7370	7370	0
336	20241015	125700	186436000	7370	7370	7370	7370	21
337	20241015	125600	186281230	7380	7380	7380	7380	1
338	20241015	125500	186273850	7380	7370	7380	7370	21
339	20241015	125400	186119070	7380	7380	7380	7380	0
340	20241015	125300	186119070	7380	7380	7380	7380	0
341	20241015	125200	186119070	7380	7370	7380	7370	63
342	20241015	125100	185654360	7370	7370	7370	7370	0
343	20241015	125000	185654360	7370	7370	7370	7370	20
344	20241015	124900	185506960	7370	7370	7370	7370	0
345	20241015	124800	185506960	7370	7370	7370	7370	1
346	20241015	124700	185499590	7370	7370	7370	7370	21
347	20241015	124600	185344820	7370	7370	7370	7370	0
348	20241015	124500	185344820	7370	7370	7370	7370	20
349	20241015	124400	185197420	7370	7370	7370	7370	200
350	20241015	124300	183723420	7370	7370	7370	7370	0
351	20241015	124200	183723420	7370	7380	7380	7370	23
352	20241015	124100	183553890	7380	7380	7380	7380	2
353	20241015	124000	183539130	7380	7370	7380	7370	21
354	20241015	123900	183384350	7370	7370	7370	7370	0
355	20241015	123800	183384350	7370	7370	7370	7370	21
356	20241015	123700	183229580	7380	7380	7380	7380	40
357	20241015	123600	182934380	7380	7380	7380	7380	5
358	20241015	123500	182897480	7370	7380	7380	7370	21
359	20241015	123400	182742700	7370	7370	7370	7370	0
360	20241015	123300	182742700	7370	7370	7370	7370	21
361	20241015	123200	182587930	7370	7370	7370	7370	0
362	20241015	123100	182587930	7370	7370	7370	7370	200
363	20241015	123000	181113930	7360	7360	7360	7360	20
364	20241015	122900	180966730	7360	7360	7360	7360	15
365	20241015	122800	180856330	7360	7360	7360	7360	21
366	20241015	122700	180701770	7360	7360	7360	7360	0
367	20241015	122600	180701770	7360	7360	7360	7360	0
368	20241015	122500	180701770	7360	7360	7360	7360	20
369	20241015	122400	180554570	7360	7360	7360	7360	0
370	20241015	122300	180554570	7360	7360	7360	7360	21
371	20241015	122200	180400010	7360	7360	7360	7360	0
372	20241015	122100	180400010	7360	7360	7360	7360	20
373	20241015	122000	180252810	7360	7360	7360	7360	20
374	20241015	121900	180105610	7360	7360	7360	7360	51
375	20241015	121800	179730250	7360	7360	7360	7360	21
376	20241015	121700	179575690	7360	7360	7360	7360	100
377	20241015	121600	178839690	7360	7360	7360	7360	20
378	20241015	121500	178692490	7370	7370	7370	7370	19
379	20241015	121400	178552460	7360	7360	7360	7360	0
380	20241015	121300	178552460	7360	7360	7360	7360	21
381	20241015	121200	178397900	7360	7360	7360	7360	0
382	20241015	121100	178397900	7360	7360	7360	7360	20
383	20241015	121000	178250700	7360	7360	7360	7360	0
384	20241015	120900	178250700	7360	7360	7360	7360	38
385	20241015	120800	177971020	7360	7360	7360	7360	121
386	20241015	120700	177080460	7370	7370	7370	7370	0
387	20241015	120600	177080460	7370	7370	7370	7370	1
388	20241015	120500	177073090	7370	7370	7370	7370	1
389	20241015	120400	177065720	7370	7360	7370	7360	160
390	20241015	120300	175886730	7370	7370	7370	7370	35
391	20241015	120200	175628780	7370	7370	7370	7370	0
392	20241015	120100	175628780	7370	7360	7370	7360	24
393	20241015	120000	175452110	7370	7370	7370	7370	151
394	20241015	115900	174339240	7360	7370	7370	7360	24
395	20241015	115800	174162560	7360	7360	7360	7360	100
396	20241015	115700	173426560	7360	7360	7360	7360	0
397	20241015	115600	173426560	7360	7370	7370	7360	22
398	20241015	115500	173264630	7370	7370	7370	7370	0
399	20241015	115400	173264630	7370	7370	7370	7370	16
400	20241015	115300	173146710	7370	7370	7370	7370	0
401	20241015	115200	173146710	7370	7370	7370	7370	101
402	20241015	115100	172402340	7370	7370	7370	7370	0
403	20241015	115000	172402340	7370	7370	7370	7370	0
404	20241015	114900	172402340	7370	7370	7370	7370	20
405	20241015	114800	172254940	7370	7370	7370	7370	0
406	20241015	114700	172254940	7370	7370	7370	7370	21
407	20241015	114600	172100170	7370	7370	7370	7370	0
408	20241015	114500	172100170	7370	7370	7370	7370	0
409	20241015	114400	172100170	7370	7370	7370	7370	41
410	20241015	114300	171798000	7380	7380	7380	7380	0
411	20241015	114200	171798000	7380	7370	7380	7370	2
412	20241015	114100	171783250	7370	7370	7370	7370	554
413	20241015	114000	167700270	7380	7380	7380	7380	20
414	20241015	113900	167552670	7390	7390	7390	7390	12
415	20241015	113800	167463990	7380	7380	7380	7380	14
416	20241015	113700	167360670	7370	7370	7370	7370	21
417	20241015	113600	167205900	7370	7370	7370	7370	0
418	20241015	113500	167205900	7370	7370	7370	7370	20
419	20241015	113400	167058500	7370	7370	7370	7370	0
420	20241015	113300	167058500	7370	7370	7370	7370	0
421	20241015	113200	167058500	7370	7370	7370	7370	21
422	20241015	113100	166903730	7370	7370	7370	7370	0
423	20241015	113000	166903730	7370	7370	7370	7370	20
424	20241015	112900	166756330	7370	7370	7370	7370	0
425	20241015	112800	166756330	7370	7370	7370	7370	12
426	20241015	112700	166667890	7380	7380	7380	7380	7
427	20241015	112600	166616230	7390	7380	7390	7380	6
428	20241015	112500	166571930	7380	7370	7380	7370	33
429	20241015	112400	166328590	7380	7380	7380	7380	0
430	20241015	112300	166328590	7380	7380	7380	7380	1
431	20241015	112200	166321210	7370	7370	7370	7370	21
432	20241015	112100	166166440	7380	7380	7380	7380	0
433	20241015	112000	166166440	7380	7380	7380	7380	3
434	20241015	111900	166144300	7390	7390	7390	7390	0
435	20241015	111800	166144300	7390	7390	7390	7390	10
436	20241015	111700	166070400	7390	7390	7390	7390	50
437	20241015	111600	165700900	7380	7380	7380	7380	14
438	20241015	111500	165597580	7380	7380	7380	7380	6
439	20241015	111400	165553300	7380	7380	7380	7380	18
440	20241015	111300	165420460	7380	7380	7380	7380	3
441	20241015	111200	165398320	7390	7390	7400	7390	41
442	20241015	111100	165095320	7380	7370	7380	7370	477
443	20241015	111000	161579820	7360	7370	7370	7360	51
444	20241015	110900	161204150	7360	7360	7360	7360	526
445	20241015	110800	157332790	7350	7350	7350	7350	21
446	20241015	110700	157178440	7360	7360	7360	7350	1601
447	20241015	110600	145401290	7360	7360	7360	7360	27
448	20241015	110500	145202570	7360	7360	7360	7360	0
449	20241015	110400	145202570	7360	7360	7360	7360	20
450	20241015	110300	145055370	7360	7360	7360	7360	66
451	20241015	110200	144569610	7360	7360	7360	7360	0
452	20241015	110100	144569610	7360	7370	7370	7360	31
453	20241015	110000	144341350	7370	7370	7370	7370	0
454	20241015	105900	144341350	7370	7370	7370	7370	3
455	20241015	105800	144319240	7360	7360	7360	7360	20
456	20241015	105700	144172040	7360	7360	7360	7360	0
457	20241015	105600	144172040	7360	7370	7370	7360	23
458	20241015	105500	144002750	7360	7360	7360	7360	1
459	20241015	105400	143995390	7360	7360	7360	7360	0
460	20241015	105300	143995390	7360	7360	7360	7360	96
461	20241015	105200	143288830	7370	7370	7370	7370	1
462	20241015	105100	143281460	7370	7370	7370	7360	23
463	20241015	105000	143112160	7360	7360	7360	7360	332
464	20241015	104900	140668640	7350	7360	7360	7350	155
465	20241015	104800	139528390	7360	7360	7360	7360	220
466	20241015	104700	137909190	7360	7360	7360	7360	0
467	20241015	104600	137909190	7360	7360	7360	7360	21
468	20241015	104500	137754630	7360	7360	7360	7360	0
469	20241015	104400	137754630	7360	7360	7360	7360	20
470	20241015	104300	137607430	7370	7370	7370	7370	0
471	20241015	104200	137607430	7370	7370	7370	7370	1
472	20241015	104100	137600060	7360	7360	7360	7360	21
473	20241015	104000	137445500	7360	7360	7360	7360	0
474	20241015	103900	137445500	7360	7370	7370	7360	24
475	20241015	103800	137268820	7370	7370	7370	7370	0
476	20241015	103700	137268820	7370	7370	7370	7370	6
477	20241015	103600	137224600	7360	7370	7370	7360	69
478	20241015	103500	136716280	7370	7370	7370	7370	20
479	20241015	103400	136568880	7360	7360	7360	7360	141
480	20241015	103300	135531120	7360	7360	7360	7360	2
481	20241015	103200	135516400	7370	7360	7370	7360	22
482	20241015	103100	135354470	7360	7360	7360	7360	2461
483	20241015	103000	117241510	7360	7360	7360	7360	37
484	20241015	102900	116969190	7370	7360	7370	7360	25
485	20241015	102800	116785150	7370	7370	7370	7370	90
486	20241015	102700	116121850	7370	7370	7370	7370	20
487	20241015	102600	115974450	7380	7380	7380	7380	50
488	20241015	102500	115605450	7380	7370	7380	7370	245
489	20241015	102400	113799790	7370	7360	7370	7360	36
490	20241015	102300	113534670	7370	7370	7370	7370	40
491	20241015	102200	113239870	7360	7360	7360	7360	21
492	20241015	102100	113085310	7360	7360	7370	7360	53
493	20241015	102000	112695200	7370	7370	7370	7370	1
494	20241015	101900	112687830	7370	7380	7380	7370	553
495	20241015	101800	108612190	7380	7380	7380	7380	25
496	20241015	101700	108427690	7370	7370	7370	7370	21
497	20241015	101600	108272920	7380	7380	7380	7380	0
498	20241015	101500	108272920	7380	7380	7380	7380	5
499	20241015	101400	108236020	7390	7390	7390	7390	61
500	20241015	101300	107785230	7380	7370	7380	7370	120
501	20241015	101200	106900630	7370	7370	7370	7370	121
502	20241015	101100	106008860	7370	7370	7370	7370	0
503	20241015	101000	106008860	7370	7370	7370	7370	308
504	20241015	100900	103738900	7380	7380	7380	7380	0
505	20241015	100800	103738900	7380	7380	7380	7380	1
506	20241015	100700	103731520	7370	7370	7370	7370	19
507	20241015	100600	103591490	7380	7380	7380	7380	177
508	20241015	100500	102285230	7390	7380	7390	7380	21
509	20241015	100400	102130240	7380	7380	7380	7380	146
510	20241015	100300	101052760	7370	7370	7370	7370	71
511	20241015	100200	100529490	7380	7380	7380	7380	0
512	20241015	100100	100529490	7380	7380	7380	7380	3
513	20241015	100000	100507350	7370	7370	7370	7370	23
514	20241015	095900	100337840	7370	7370	7370	7370	0
515	20241015	095800	100337840	7370	7390	7390	7370	201
516	20241015	095700	98856450	7400	7380	7400	7380	4
517	20241015	095600	98826900	7380	7380	7380	7380	19
518	20241015	095500	98686680	7390	7390	7390	7390	0
519	20241015	095400	98686680	7390	7390	7390	7390	4
520	20241015	095300	98657120	7380	7380	7380	7380	20
521	20241015	095200	98509520	7400	7380	7400	7380	20
522	20241015	095100	98361890	7380	7380	7380	7380	3
523	20241015	095000	98339750	7400	7390	7400	7390	5
524	20241015	094900	98302780	7390	7380	7390	7380	43
525	20241015	094800	97985330	7370	7370	7370	7370	56
526	20241015	094700	97572610	7370	7370	7370	7370	959
527	20241015	094600	90504780	7380	7380	7380	7380	110
528	20241015	094500	89692980	7380	7390	7390	7380	130
529	20241015	094400	88733570	7370	7380	7390	7370	275
530	20241015	094300	86704000	7370	7380	7380	7370	90
531	20241015	094200	86040000	7370	7370	7370	7370	637
532	20241015	094100	81345310	7370	7370	7370	7370	141
533	20241015	094000	80306140	7370	7380	7380	7370	51
534	20241015	093900	79930260	7370	7370	7370	7370	21
535	20241015	093800	79775490	7370	7390	7390	7370	191
536	20241015	093700	78365110	7390	7380	7390	7380	21
537	20241015	093600	78210120	7390	7370	7390	7370	682
538	20241015	093500	73179910	7370	7380	7380	7370	458
539	20241015	093400	69804370	7380	7400	7400	7380	1190
540	20241015	093300	61010400	7400	7410	7410	7400	37
541	20241015	093200	60736580	7400	7420	7420	7400	1481
542	20241015	093100	49776960	7410	7420	7420	7410	117
543	20241015	093000	48909950	7400	7400	7400	7400	0
544	20241015	092900	48909950	7400	7410	7410	7400	80
545	20241015	092800	48317430	7420	7400	7420	7400	8
546	20241015	092700	48258210	7410	7440	7440	7410	1168
547	20241015	092600	39597050	7440	7430	7440	7430	117
548	20241015	092500	38727660	7410	7430	7430	7410	347
549	20241015	092400	36154160	7410	7400	7420	7400	1126
550	20241015	092300	27809800	7410	7390	7410	7390	65
551	20241015	092200	27328450	7390	7390	7390	7390	100
552	20241015	092100	26589450	7390	7410	7410	7390	676
553	20241015	092000	21586840	7420	7420	7420	7420	14
554	20241015	091900	21482960	7420	7410	7420	7400	34
555	20241015	091800	21231160	7410	7410	7410	7410	1
556	20241015	091700	21223750	7430	7410	7430	7410	24
557	20241015	091600	21045860	7430	7430	7430	7430	0
558	20241015	091500	21045860	7430	7420	7430	7420	22
559	20241015	091400	20882600	7430	7430	7430	7430	0
560	20241015	091300	20882600	7430	7430	7440	7400	1078
561	20241015	091200	12900720	7420	7430	7430	7420	603
562	20241015	091100	8425860	7440	7440	7440	7440	20
563	20241015	091000	8277060	7440	7440	7440	7440	3
564	20241015	090900	8254740	7440	7450	7450	7440	233
565	20241015	090800	6519090	7450	7450	7450	7450	100
566	20241015	090700	5774090	7450	7460	7470	7450	29
567	20241015	090600	5557720	7480	7480	7480	7480	0
568	20241015	090500	5557720	7480	7480	7480	7480	0
569	20241015	090400	5557720	7480	7470	7480	7470	20
570	20241015	090300	5408180	7480	7480	7480	7480	10
571	20241015	090200	5333380	7480	7450	7480	7450	35
572	20241015	090100	5072600	7450	7450	7450	7450	596
573	20241015	090000	632400	7440	7440	7440	7440	85