KissMeData/019490/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	190600	1600094725	4095	4095	4095	4095	10781
3	20241015	190500	1600094725	4095	4095	4095	4095	0
4	20241015	190400	1600094725	4095	4095	4095	4095	0
5	20241015	190300	1600094725	4095	4095	4095	4095	0
6	20241015	190200	1600094725	4095	4095	4095	4095	0
7	20241015	190100	1600094725	4095	4095	4095	4095	0
8	20241015	190000	1600094725	4095	4095	4095	4095	0
9	20241015	185900	1600094725	4095	4095	4095	4095	0
10	20241015	185800	1600094725	4095	4095	4095	4095	0
11	20241015	185700	1600094725	4095	4095	4095	4095	0
12	20241015	185600	1600094725	4095	4095	4095	4095	0
13	20241015	185500	1600094725	4095	4095	4095	4095	0
14	20241015	185400	1600094725	4095	4095	4095	4095	0
15	20241015	185300	1600094725	4095	4095	4095	4095	0
16	20241015	185200	1600094725	4095	4095	4095	4095	0
17	20241015	185100	1600094725	4095	4095	4095	4095	0
18	20241015	185000	1600094725	4095	4095	4095	4095	0
19	20241015	184900	1600094725	4095	4095	4095	4095	0
20	20241015	184800	1600094725	4095	4095	4095	4095	0
21	20241015	184700	1600094725	4095	4095	4095	4095	0
22	20241015	184600	1600094725	4095	4095	4095	4095	0
23	20241015	184500	1600094725	4095	4095	4095	4095	0
24	20241015	184400	1600094725	4095	4095	4095	4095	0
25	20241015	184300	1600094725	4095	4095	4095	4095	0
26	20241015	184200	1600094725	4095	4095	4095	4095	0
27	20241015	184100	1600094725	4095	4095	4095	4095	0
28	20241015	184000	1600094725	4095	4095	4095	4095	0
29	20241015	183900	1600094725	4095	4095	4095	4095	0
30	20241015	183800	1600094725	4095	4095	4095	4095	0
31	20241015	183700	1600094725	4095	4095	4095	4095	0
32	20241015	183600	1600094725	4095	4095	4095	4095	10781
33	20241015	183500	1600094725	4095	4095	4095	4095	0
34	20241015	183400	1600094725	4095	4095	4095	4095	0
35	20241015	183300	1600094725	4095	4095	4095	4095	0
36	20241015	183200	1600094725	4095	4095	4095	4095	0
37	20241015	183100	1600094725	4095	4095	4095	4095	0
38	20241015	183000	1600094725	4095	4095	4095	4095	0
39	20241015	182900	1600094725	4095	4095	4095	4095	0
40	20241015	182800	1600094725	4095	4095	4095	4095	0
41	20241015	182700	1600094725	4095	4095	4095	4095	0
42	20241015	182600	1600094725	4095	4095	4095	4095	0
43	20241015	182500	1600094725	4095	4095	4095	4095	0
44	20241015	182400	1600094725	4095	4095	4095	4095	0
45	20241015	182300	1600094725	4095	4095	4095	4095	0
46	20241015	182200	1600094725	4095	4095	4095	4095	0
47	20241015	182100	1600094725	4095	4095	4095	4095	0
48	20241015	182000	1600094725	4095	4095	4095	4095	0
49	20241015	181900	1600094725	4095	4095	4095	4095	0
50	20241015	181800	1600094725	4095	4095	4095	4095	0
51	20241015	181700	1600094725	4095	4095	4095	4095	0
52	20241015	181600	1600094725	4095	4095	4095	4095	0
53	20241015	181500	1600094725	4095	4095	4095	4095	0
54	20241015	181400	1600094725	4095	4095	4095	4095	0
55	20241015	181300	1600094725	4095	4095	4095	4095	0
56	20241015	181200	1600094725	4095	4095	4095	4095	0
57	20241015	181100	1600094725	4095	4095	4095	4095	0
58	20241015	181000	1600094725	4095	4095	4095	4095	0
59	20241015	180900	1600094725	4095	4095	4095	4095	0
60	20241015	180800	1600094725	4095	4095	4095	4095	0
61	20241015	180700	1600094725	4095	4095	4095	4095	0
62	20241015	180600	1600094725	4095	4095	4095	4095	10781
63	20241015	180500	1600094725	4095	4095	4095	4095	0
64	20241015	180400	1600094725	4095	4095	4095	4095	0
65	20241015	180300	1600094725	4095	4095	4095	4095	0
66	20241015	180200	1600094725	4095	4095	4095	4095	0
67	20241015	180100	1600094725	4095	4095	4095	4095	0
68	20241015	180000	1600094725	4095	4095	4095	4095	0
69	20241015	175900	1600094725	4095	4095	4095	4095	0
70	20241015	175800	1600094725	4095	4095	4095	4095	0
71	20241015	175700	1600094725	4095	4095	4095	4095	0
72	20241015	175600	1600094725	4095	4095	4095	4095	0
73	20241015	175500	1600094725	4095	4095	4095	4095	0
74	20241015	175400	1600094725	4095	4095	4095	4095	0
75	20241015	175300	1600094725	4095	4095	4095	4095	0
76	20241015	175200	1600094725	4095	4095	4095	4095	0
77	20241015	175100	1600094725	4095	4095	4095	4095	0
78	20241015	175000	1600094725	4095	4095	4095	4095	0
79	20241015	174900	1600094725	4095	4095	4095	4095	0
80	20241015	174800	1600094725	4095	4095	4095	4095	0
81	20241015	174700	1600094725	4095	4095	4095	4095	0
82	20241015	174600	1600094725	4095	4095	4095	4095	0
83	20241015	174500	1600094725	4095	4095	4095	4095	0
84	20241015	174400	1600094725	4095	4095	4095	4095	0
85	20241015	174300	1600094725	4095	4095	4095	4095	0
86	20241015	174200	1600094725	4095	4095	4095	4095	0
87	20241015	174100	1600094725	4095	4095	4095	4095	0
88	20241015	174000	1600094725	4095	4095	4095	4095	0
89	20241015	173900	1600094725	4095	4095	4095	4095	0
90	20241015	173800	1600094725	4095	4095	4095	4095	0
91	20241015	173700	1600094725	4095	4095	4095	4095	0
92	20241015	173600	1600094725	4095	4095	4095	4095	10781
93	20241015	173500	1600094725	4095	4095	4095	4095	0
94	20241015	173400	1600094725	4095	4095	4095	4095	0
95	20241015	173300	1600094725	4095	4095	4095	4095	0
96	20241015	173200	1600094725	4095	4095	4095	4095	0
97	20241015	173100	1600094725	4095	4095	4095	4095	0
98	20241015	173000	1600094725	4095	4095	4095	4095	0
99	20241015	172900	1600094725	4095	4095	4095	4095	0
100	20241015	172800	1600094725	4095	4095	4095	4095	0
101	20241015	172700	1600094725	4095	4095	4095	4095	0
102	20241015	172600	1600094725	4095	4095	4095	4095	0
103	20241015	172500	1600094725	4095	4095	4095	4095	0
104	20241015	172400	1600094725	4095	4095	4095	4095	0
105	20241015	172300	1600094725	4095	4095	4095	4095	0
106	20241015	172200	1600094725	4095	4095	4095	4095	0
107	20241015	172100	1600094725	4095	4095	4095	4095	0
108	20241015	172000	1600094725	4095	4095	4095	4095	0
109	20241015	171900	1600094725	4095	4095	4095	4095	0
110	20241015	171800	1600094725	4095	4095	4095	4095	0
111	20241015	171700	1600094725	4095	4095	4095	4095	0
112	20241015	171600	1600094725	4095	4095	4095	4095	0
113	20241015	171500	1600094725	4095	4095	4095	4095	0
114	20241015	171400	1600094725	4095	4095	4095	4095	0
115	20241015	171300	1600094725	4095	4095	4095	4095	0
116	20241015	171200	1600094725	4095	4095	4095	4095	0
117	20241015	171100	1600094725	4095	4095	4095	4095	0
118	20241015	171000	1600094725	4095	4095	4095	4095	0
119	20241015	170900	1600094725	4095	4095	4095	4095	0
120	20241015	170800	1600094725	4095	4095	4095	4095	0
121	20241015	170700	1600094725	4095	4095	4095	4095	0
122	20241015	170600	1600094725	4095	4095	4095	4095	10781
123	20241015	170500	1600094725	4095	4095	4095	4095	0
124	20241015	170400	1600094725	4095	4095	4095	4095	0
125	20241015	170300	1600094725	4095	4095	4095	4095	0
126	20241015	170200	1600094725	4095	4095	4095	4095	0
127	20241015	170100	1600094725	4095	4095	4095	4095	0
128	20241015	170000	1600094725	4095	4095	4095	4095	0
129	20241015	165900	1600094725	4095	4095	4095	4095	0
130	20241015	165800	1600094725	4095	4095	4095	4095	0
131	20241015	165700	1600094725	4095	4095	4095	4095	0
132	20241015	165600	1600094725	4095	4095	4095	4095	0
133	20241015	165500	1600094725	4095	4095	4095	4095	0
134	20241015	165400	1600094725	4095	4095	4095	4095	0
135	20241015	165300	1600094725	4095	4095	4095	4095	0
136	20241015	165200	1600094725	4095	4095	4095	4095	0
137	20241015	165100	1600094725	4095	4095	4095	4095	0
138	20241015	165000	1600094725	4095	4095	4095	4095	0
139	20241015	164900	1600094725	4095	4095	4095	4095	0
140	20241015	164800	1600094725	4095	4095	4095	4095	0
141	20241015	164700	1600094725	4095	4095	4095	4095	0
142	20241015	164600	1600094725	4095	4095	4095	4095	0
143	20241015	164500	1600094725	4095	4095	4095	4095	0
144	20241015	164400	1600094725	4095	4095	4095	4095	0
145	20241015	164300	1600094725	4095	4095	4095	4095	0
146	20241015	164200	1600094725	4095	4095	4095	4095	0
147	20241015	164100	1600094725	4095	4095	4095	4095	0
148	20241015	164000	1600094725	4095	4095	4095	4095	0
149	20241015	163900	1600094725	4095	4095	4095	4095	0
150	20241015	163800	1600094725	4095	4095	4095	4095	0
151	20241015	163700	1600094725	4095	4095	4095	4095	0
152	20241015	163600	1600094725	4095	4095	4095	4095	10781
153	20241015	163500	1600094725	4095	4095	4095	4095	0
154	20241015	163400	1600094725	4095	4095	4095	4095	0
155	20241015	163300	1600094725	4095	4095	4095	4095	0
156	20241015	163200	1600094725	4095	4095	4095	4095	0
157	20241015	163100	1600094725	4095	4095	4095	4095	0
158	20241015	163000	1600094725	4095	4095	4095	4095	0
159	20241015	162900	1600094725	4095	4095	4095	4095	0
160	20241015	162800	1600094725	4095	4095	4095	4095	0
161	20241015	162700	1600094725	4095	4095	4095	4095	0
162	20241015	162600	1600094725	4095	4095	4095	4095	0
163	20241015	162500	1600094725	4095	4095	4095	4095	0
164	20241015	162400	1600094725	4095	4095	4095	4095	0
165	20241015	162300	1600094725	4095	4095	4095	4095	0
166	20241015	162200	1600094725	4095	4095	4095	4095	0
167	20241015	162100	1600094725	4095	4095	4095	4095	0
168	20241015	162000	1600094725	4095	4095	4095	4095	0
169	20241015	161900	1600094725	4095	4095	4095	4095	0
170	20241015	161800	1600094725	4095	4095	4095	4095	0
171	20241015	161700	1600094725	4095	4095	4095	4095	0
172	20241015	161600	1600094725	4095	4095	4095	4095	0
173	20241015	161500	1600094725	4095	4095	4095	4095	0
174	20241015	161400	1600094725	4095	4095	4095	4095	0
175	20241015	161300	1600094725	4095	4095	4095	4095	0
176	20241015	161200	1600094725	4095	4095	4095	4095	0
177	20241015	161100	1600094725	4095	4095	4095	4095	0
178	20241015	161000	1600094725	4095	4095	4095	4095	0
179	20241015	160900	1600094725	4095	4095	4095	4095	0
180	20241015	160800	1600094725	4095	4095	4095	4095	0
181	20241015	160700	1600094725	4095	4095	4095	4095	0
182	20241015	160600	1600094725	4095	4095	4095	4095	10781
183	20241015	160500	1600094725	4095	4095	4095	4095	0
184	20241015	160400	1600094725	4095	4095	4095	4095	0
185	20241015	160300	1600094725	4095	4095	4095	4095	0
186	20241015	160200	1600094725	4095	4095	4095	4095	0
187	20241015	160100	1600094725	4095	4095	4095	4095	0
188	20241015	160000	1600094725	4095	4095	4095	4095	0
189	20241015	155900	1600094725	4095	4095	4095	4095	0
190	20241015	155800	1600094725	4095	4095	4095	4095	0
191	20241015	155700	1600094725	4095	4095	4095	4095	0
192	20241015	155600	1600094725	4095	4095	4095	4095	0
193	20241015	155500	1600094725	4095	4095	4095	4095	0
194	20241015	155400	1600094725	4095	4095	4095	4095	0
195	20241015	155300	1600094725	4095	4095	4095	4095	0
196	20241015	155200	1600094725	4095	4095	4095	4095	0
197	20241015	155100	1600094725	4095	4095	4095	4095	0
198	20241015	155000	1600094725	4095	4095	4095	4095	0
199	20241015	154900	1600094725	4095	4095	4095	4095	0
200	20241015	154800	1600094725	4095	4095	4095	4095	0
201	20241015	154700	1600094725	4095	4095	4095	4095	0
202	20241015	154600	1600094725	4095	4095	4095	4095	0
203	20241015	154500	1600094725	4095	4095	4095	4095	0
204	20241015	154400	1600094725	4095	4095	4095	4095	0
205	20241015	154300	1600094725	4095	4095	4095	4095	0
206	20241015	154200	1600094725	4095	4095	4095	4095	0
207	20241015	154100	1600094725	4095	4095	4095	4095	0
208	20241015	154000	1600094725	4095	4095	4095	4095	0
209	20241015	153900	1600094725	4095	4095	4095	4095	0
210	20241015	153800	1600094725	4095	4095	4095	4095	0
211	20241015	153700	1600094725	4095	4095	4095	4095	0
212	20241015	153600	1600094725	4095	4095	4095	4095	10781
213	20241015	153500	1600094725	4095	4095	4095	4095	0
214	20241015	153400	1600094725	4095	4095	4095	4095	0
215	20241015	153300	1600094725	4095	4095	4095	4095	0
216	20241015	153200	1600094725	4095	4095	4095	4095	0
217	20241015	153100	1600094725	4095	4095	4095	4095	0
218	20241015	153000	1600094725	4095	4095	4095	4095	10781
219	20241015	152900	1555946530	4100	4100	4100	4100	0
220	20241015	152800	1555946530	4100	4100	4100	4100	0
221	20241015	152700	1555946530	4100	4100	4100	4100	0
222	20241015	152600	1555946530	4100	4100	4100	4100	0
223	20241015	152500	1555946530	4100	4100	4100	4100	0
224	20241015	152400	1555946530	4100	4100	4100	4100	0
225	20241015	152300	1555946530	4100	4100	4100	4100	0
226	20241015	152200	1555946530	4100	4100	4100	4100	0
227	20241015	152100	1555946530	4100	4100	4100	4100	0
228	20241015	152000	1555946530	4100	4100	4100	4100	0
229	20241015	151900	1555946530	4100	4080	4100	4080	3216
230	20241015	151800	1542804575	4080	4065	4080	4065	888
231	20241015	151700	1539192140	4065	4075	4075	4065	1318
232	20241015	151600	1533832920	4080	4090	4090	4080	290
233	20241015	151500	1532648110	4090	4095	4100	4075	97
234	20241015	151400	1532251150	4095	4075	4095	4070	307
235	20241015	151300	1530999600	4075	4075	4075	4075	48
236	20241015	151200	1530804000	4075	4090	4105	4075	2700
237	20241015	151100	1519755705	4090	4090	4090	4090	368
238	20241015	151000	1518250585	4075	4075	4075	4075	646
239	20241015	150900	1515618135	4075	4075	4090	4070	1157
240	20241015	150800	1510897080	4075	4070	4075	4070	552
241	20241015	150700	1508650430	4065	4095	4095	4055	3769
242	20241015	150600	1493306975	4100	4100	4100	4100	406
243	20241015	150500	1491642375	4100	4105	4105	4100	274
244	20241015	150400	1490517855	4100	4105	4105	4100	172
245	20241015	150300	1489812295	4100	4100	4100	4100	1965
246	20241015	150200	1481755795	4100	4100	4105	4100	2657
247	20241015	150100	1470857445	4095	4085	4095	4085	1403
248	20241015	150000	1465115660	4090	4090	4090	4090	15
249	20241015	145900	1465054310	4085	4090	4090	4085	846
250	20241015	145800	1461596440	4095	4100	4100	4090	2456
251	20241015	145700	1451545020	4100	4095	4100	4095	1722
252	20241015	145600	1444485845	4095	4090	4095	4090	696
253	20241015	145500	1441639035	4090	4085	4090	4085	511
254	20241015	145400	1439549660	4080	4070	4080	4070	1035
255	20241015	145300	1435333330	4070	4065	4070	4065	751
256	20241015	145200	1432280510	4065	4065	4065	4065	254
257	20241015	145100	1431248000	4065	4065	4065	4060	903
258	20241015	145000	1427581565	4060	4055	4060	4055	415
259	20241015	144900	1425898395	4060	4065	4065	4060	197
260	20241015	144800	1425097890	4060	4060	4060	4060	87
261	20241015	144700	1424744670	4060	4060	4060	4055	397
262	20241015	144600	1423134660	4065	4055	4065	4055	62
263	20241015	144500	1422883220	4050	4055	4055	4050	1743
264	20241015	144400	1415822365	4055	4050	4055	4050	678
265	20241015	144300	1413075575	4050	4060	4060	4050	2000
266	20241015	144200	1404970185	4055	4060	4060	4055	3202
267	20241015	144100	1391985575	4055	4055	4055	4055	1794
268	20241015	144000	1384710905	4055	4060	4060	4055	459
269	20241015	143900	1382848655	4060	4060	4070	4060	4787
270	20241015	143800	1363413425	4060	4060	4060	4060	2831
271	20241015	143700	1351919565	4060	4060	4060	4060	10
272	20241015	143600	1351878965	4060	4060	4060	4060	2026
273	20241015	143500	1343653405	4060	4065	4065	4060	1206
274	20241015	143400	1338751540	4065	4070	4070	4065	5687
275	20241015	143300	1315609775	4070	4070	4070	4070	150
276	20241015	143200	1314999275	4070	4070	4070	4070	643
277	20241015	143100	1312382265	4075	4075	4075	4075	100
278	20241015	143000	1311974765	4075	4080	4080	4075	1938
279	20241015	142900	1304076910	4080	4075	4080	4075	58
280	20241015	142800	1303840470	4075	4080	4085	4075	2084
281	20241015	142700	1295344875	4080	4080	4080	4080	404
282	20241015	142600	1293696555	4080	4080	4080	4080	0
283	20241015	142500	1293696555	4080	4080	4085	4080	1600
284	20241015	142400	1287168055	4085	4085	4085	4085	566
285	20241015	142300	1284855945	4085	4085	4085	4085	10
286	20241015	142200	1284815095	4085	4080	4090	4080	100
287	20241015	142100	1284406610	4075	4080	4080	4075	241
288	20241015	142000	1283423960	4080	4085	4085	4080	1590
289	20241015	141900	1276928900	4085	4085	4085	4085	83
290	20241015	141800	1276589845	4085	4085	4085	4085	0
291	20241015	141700	1276589845	4085	4085	4085	4085	730
292	20241015	141600	1273607795	4100	4090	4100	4090	299
293	20241015	141500	1272383590	4090	4090	4090	4085	627
294	20241015	141400	1269819375	4085	4090	4090	4085	1720
295	20241015	141300	1262793095	4090	4090	4090	4090	0
296	20241015	141200	1262793095	4090	4090	4090	4090	4
297	20241015	141100	1262776735	4090	4090	4090	4090	499
298	20241015	141000	1260735825	4100	4100	4100	4100	3
299	20241015	140900	1260723525	4100	4100	4100	4100	0
300	20241015	140800	1260723525	4100	4090	4100	4090	164
301	20241015	140700	1260052285	4100	4100	4100	4100	3
302	20241015	140600	1260039985	4100	4100	4100	4100	0
303	20241015	140500	1260039985	4100	4100	4100	4100	258
304	20241015	140400	1258982185	4085	4085	4085	4085	273
305	20241015	140300	1257866980	4085	4090	4100	4085	1221
306	20241015	140200	1252875840	4100	4100	4100	4090	1262
307	20241015	140100	1247713690	4100	4090	4100	4090	778
308	20241015	140000	1244529670	4100	4090	4100	4090	641
309	20241015	135900	1241907470	4090	4090	4090	4090	168
310	20241015	135800	1241220350	4085	4090	4090	4085	182
311	20241015	135700	1240476220	4090	4090	4090	4090	0
312	20241015	135600	1240476220	4090	4090	4090	4090	932
313	20241015	135500	1236664340	4090	4090	4090	4090	42
314	20241015	135400	1236492560	4090	4090	4090	4085	58
315	20241015	135300	1236255445	4090	4090	4090	4090	253
316	20241015	135200	1235220675	4090	4090	4090	4090	441
317	20241015	135100	1233416985	4090	4090	4090	4090	50
318	20241015	135000	1233212485	4090	4090	4090	4090	1094
319	20241015	134900	1228738025	4085	4090	4090	4085	784
320	20241015	134800	1225535310	4085	4090	4090	4085	477
321	20241015	134700	1223584880	4085	4085	4085	4085	1502
322	20241015	134600	1217449210	4090	4095	4095	4090	2724
323	20241015	134500	1206300325	4095	4095	4095	4095	167
324	20241015	134400	1205616460	4095	4095	4095	4095	5
325	20241015	134300	1205595985	4100	4100	4100	4100	50
326	20241015	134200	1205390985	4095	4095	4095	4095	0
327	20241015	134100	1205390985	4095	4095	4095	4095	305
328	20241015	134000	1204142010	4095	4100	4100	4095	330
329	20241015	133900	1202789555	4105	4110	4110	4105	62
330	20241015	133800	1202534995	4110	4125	4125	4110	45
331	20241015	133700	1202349970	4125	4120	4125	4120	290
332	20241015	133600	1201153970	4100	4100	4100	4100	100
333	20241015	133500	1200743970	4100	4100	4100	4100	0
334	20241015	133400	1200743970	4100	4105	4105	4100	110
335	20241015	133300	1200292915	4100	4125	4125	4100	207
336	20241015	133200	1199443975	4130	4100	4130	4100	4273
337	20241015	133100	1181821365	4095	4095	4095	4095	500
338	20241015	133000	1179773865	4095	4090	4100	4090	1653
339	20241015	132900	1173009780	4095	4095	4095	4095	2000
340	20241015	132800	1164819780	4095	4090	4095	4090	1004
341	20241015	132700	1160708420	4090	4090	4090	4090	850
342	20241015	132600	1157231920	4090	4090	4090	4090	2430
343	20241015	132500	1147293220	4090	4090	4090	4090	0
344	20241015	132400	1147293220	4090	4090	4090	4090	5
345	20241015	132300	1147272770	4095	4095	4095	4095	0
346	20241015	132200	1147272770	4095	4095	4095	4090	3106
347	20241015	132100	1134553710	4095	4095	4095	4095	35
348	20241015	132000	1134410385	4095	4095	4095	4095	411
349	20241015	131900	1132727340	4090	4090	4090	4090	694
350	20241015	131800	1129888880	4090	4095	4095	4090	3303
351	20241015	131700	1116379040	4100	4100	4100	4100	600
352	20241015	131600	1113919040	4095	4095	4095	4095	312
353	20241015	131500	1112641400	4095	4095	4100	4095	733
354	20241015	131400	1109639755	4090	4090	4095	4090	766
355	20241015	131300	1106506810	4090	4090	4090	4090	301
356	20241015	131200	1105275720	4095	4095	4095	4095	1234
357	20241015	131100	1100222490	4095	4090	4095	4090	53
358	20241015	131000	1100005580	4090	4085	4090	4085	75
359	20241015	130900	1099699080	4085	4090	4090	4085	58
360	20241015	130800	1099461900	4085	4085	4085	4085	0
361	20241015	130700	1099461900	4085	4085	4085	4085	23
362	20241015	130600	1099367945	4085	4090	4090	4085	3663
363	20241015	130500	1084394600	4090	4095	4095	4090	76
364	20241015	130400	1084083750	4095	4095	4095	4095	22
365	20241015	130300	1083993660	4090	4090	4090	4090	345
366	20241015	130200	1082582610	4090	4090	4090	4090	1
367	20241015	130100	1082578520	4095	4095	4095	4095	14
368	20241015	130000	1082521190	4095	4095	4095	4090	1164
369	20241015	125900	1077754615	4095	4095	4095	4095	0
370	20241015	125800	1077754615	4095	4100	4100	4095	104
371	20241015	125700	1077328715	4100	4100	4100	4100	500
372	20241015	125600	1075278715	4100	4100	4100	4100	3
373	20241015	125500	1075266415	4100	4100	4100	4100	0
374	20241015	125400	1075266415	4100	4100	4100	4100	100
375	20241015	125300	1074856415	4100	4100	4100	4100	0
376	20241015	125200	1074856415	4100	4100	4100	4100	0
377	20241015	125100	1074856415	4100	4100	4100	4100	31
378	20241015	125000	1074729315	4095	4095	4095	4095	17
379	20241015	124900	1074659700	4090	4080	4090	4080	11087
380	20241015	124800	1029349160	4085	4085	4085	4085	0
381	20241015	124700	1029349160	4085	4085	4085	4085	1713
382	20241015	124600	1022351555	4090	4090	4090	4090	300
383	20241015	124500	1021124555	4090	4090	4090	4090	0
384	20241015	124400	1021124555	4090	4090	4090	4090	263
385	20241015	124300	1020048885	4090	4090	4090	4090	425
386	20241015	124200	1018310635	4090	4095	4095	4090	3937
387	20241015	124100	1002206065	4095	4095	4095	4095	8
388	20241015	124000	1002173305	4100	4100	4100	4100	0
389	20241015	123900	1002173305	4100	4105	4105	4100	3769
390	20241015	123800	986720400	4100	4100	4100	4100	1
391	20241015	123700	986716300	4100	4100	4100	4100	1537
392	20241015	123600	980414600	4100	4110	4110	4100	1428
393	20241015	123500	974549095	4110	4110	4110	4110	1072
394	20241015	123400	970143175	4110	4110	4110	4110	0
395	20241015	123300	970143175	4110	4110	4110	4110	100
396	20241015	123200	969732175	4110	4110	4110	4110	110
397	20241015	123100	969280075	4115	4115	4115	4115	11
398	20241015	123000	969234810	4115	4115	4115	4115	60
399	20241015	122900	968987910	4115	4115	4115	4115	8
400	20241015	122800	968954990	4110	4110	4110	4110	0
401	20241015	122700	968954990	4110	4110	4110	4110	12
402	20241015	122600	968905670	4115	4115	4115	4115	0
403	20241015	122500	968905670	4115	4115	4115	4115	5
404	20241015	122400	968885095	4115	4115	4115	4115	243
405	20241015	122300	967885150	4115	4110	4115	4110	21
406	20241015	122200	967798835	4105	4105	4105	4105	465
407	20241015	122100	965890010	4105	4120	4120	4100	541
408	20241015	122000	963669505	4100	4100	4100	4100	0
409	20241015	121900	963669505	4100	4105	4105	4100	100
410	20241015	121800	963259455	4100	4100	4100	4100	0
411	20241015	121700	963259455	4100	4105	4105	4100	3643
412	20241015	121600	948313120	4105	4105	4105	4105	203
413	20241015	121500	947479805	4105	4105	4105	4105	215
414	20241015	121400	946597230	4105	4105	4105	4100	1334
415	20241015	121300	941121165	4110	4110	4110	4110	1092
416	20241015	121200	936633045	4110	4110	4110	4105	4676
417	20241015	121100	917431060	4110	4110	4110	4110	500
418	20241015	121000	915376060	4110	4110	4110	4110	20
419	20241015	120900	915293860	4120	4120	4120	4120	0
420	20241015	120800	915293860	4120	4120	4120	4120	0
421	20241015	120700	915293860	4120	4120	4120	4120	100
422	20241015	120600	914881860	4110	4110	4110	4110	340
423	20241015	120500	913484460	4105	4105	4105	4105	0
424	20241015	120400	913484460	4105	4105	4105	4105	0
425	20241015	120300	913484460	4105	4105	4105	4105	0
426	20241015	120200	913484460	4105	4105	4105	4105	50
427	20241015	120100	913279210	4100	4105	4105	4100	246
428	20241015	120000	912269745	4105	4120	4120	4100	2688
429	20241015	115900	901226860	4120	4120	4120	4120	0
430	20241015	115800	901226860	4120	4120	4120	4120	32
431	20241015	115700	901095020	4130	4130	4130	4130	18
432	20241015	115600	901020680	4130	4130	4130	4130	500
433	20241015	115500	898955680	4130	4130	4130	4130	107
434	20241015	115400	898513770	4130	4135	4135	4130	58
435	20241015	115300	898274055	4135	4135	4135	4135	0
436	20241015	115200	898274055	4135	4135	4135	4135	27
437	20241015	115100	898162410	4135	4135	4135	4135	1
438	20241015	115000	898158275	4135	4115	4135	4115	1889
439	20241015	114900	890349425	4105	4105	4105	4105	224
440	20241015	114800	889429905	4105	4115	4115	4105	1346
441	20241015	114700	883897200	4115	4115	4115	4115	57
442	20241015	114600	883662645	4110	4110	4110	4110	57
443	20241015	114500	883428375	4110	4125	4125	4100	3003
444	20241015	114400	871091625	4135	4135	4135	4135	102
445	20241015	114300	870669855	4135	4125	4135	4125	507
446	20241015	114200	868576550	4125	4125	4125	4125	160
447	20241015	114100	867916550	4125	4130	4130	4125	65
448	20241015	114000	867648420	4130	4130	4130	4130	0
449	20241015	113900	867648420	4130	4130	4130	4130	1127
450	20241015	113800	862993910	4130	4130	4130	4130	0
451	20241015	113700	862993910	4130	4130	4130	4130	903
452	20241015	113600	859264520	4130	4135	4135	4130	287
453	20241015	113500	858078830	4135	4130	4135	4130	65
454	20241015	113400	857810355	4130	4135	4135	4130	24
455	20241015	113300	857711215	4135	4130	4135	4130	1046
456	20241015	113200	853386010	4135	4135	4135	4135	2050
457	20241015	113100	844909260	4135	4130	4135	4130	2331
458	20241015	113000	835271710	4130	4130	4130	4130	1
459	20241015	112900	835267580	4130	4120	4130	4120	377
460	20241015	112800	833712470	4130	4130	4130	4130	0
461	20241015	112700	833712470	4130	4120	4130	4120	193
462	20241015	112600	832917300	4120	4120	4120	4120	456
463	20241015	112500	831038580	4120	4120	4120	4120	183
464	20241015	112400	830284620	4120	4120	4120	4120	7
465	20241015	112300	830255780	4120	4125	4125	4120	794
466	20241015	112200	826984475	4125	4125	4125	4125	724
467	20241015	112100	823997975	4130	4140	4140	4130	1104
468	20241015	112000	819429955	4135	4140	4140	4130	482
469	20241015	111900	817438420	4140	4130	4140	4130	276
470	20241015	111800	816296270	4125	4125	4125	4120	803
471	20241015	111700	812984850	4125	4130	4130	4125	566
472	20241015	111600	810649260	4130	4140	4140	4130	273
473	20241015	111500	809519155	4140	4140	4140	4140	179
474	20241015	111400	808778095	4140	4140	4140	4140	137
475	20241015	111300	808210915	4140	4140	4140	4140	0
476	20241015	111200	808210915	4140	4145	4145	4140	62
477	20241015	111100	807953935	4145	4145	4145	4145	939
478	20241015	111000	804061780	4150	4150	4150	4150	0
479	20241015	110900	804061780	4150	4145	4150	4145	1346
480	20241015	110800	798476460	4145	4145	4145	4145	884
481	20241015	110700	794812280	4145	4150	4150	4145	50
482	20241015	110600	794604930	4145	4145	4145	4145	112
483	20241015	110500	794140690	4150	4150	4150	4150	2552
484	20241015	110400	783549890	4150	4145	4150	4140	4487
485	20241015	110300	764947635	4145	4150	4150	4145	1737
486	20241015	110200	757743280	4155	4155	4155	4155	400
487	20241015	110100	756081280	4155	4155	4155	4155	1730
488	20241015	110000	748893130	4160	4155	4160	4155	375
489	20241015	105900	747334650	4160	4160	4160	4160	10
490	20241015	105800	747293050	4160	4160	4160	4160	1050
491	20241015	105700	742925050	4160	4160	4160	4160	22
492	20241015	105600	742833530	4160	4155	4160	4155	272
493	20241015	105500	741703105	4160	4160	4160	4160	2090
494	20241015	105400	733008705	4165	4150	4165	4150	1237
495	20241015	105300	727865495	4150	4130	4150	4130	12555
496	20241015	105200	675961255	4125	4125	4125	4125	69
497	20241015	105100	675676630	4120	4120	4120	4120	0
498	20241015	105000	675676630	4120	4125	4130	4120	34
499	20241015	104900	675536380	4120	4105	4120	4105	1745
500	20241015	104800	668367385	4105	4110	4110	4105	743
501	20241015	104700	665314155	4110	4105	4110	4105	463
502	20241015	104600	663412540	4105	4105	4105	4105	106
503	20241015	104500	662977410	4100	4105	4105	4100	109
504	20241015	104400	662529985	4105	4105	4105	4105	96
505	20241015	104300	662135905	4105	4105	4105	4105	0
506	20241015	104200	662135905	4105	4105	4105	4100	832
507	20241015	104100	658723235	4105	4110	4110	4105	946
508	20241015	104000	654839025	4110	4105	4110	4105	104
509	20241015	103900	654411605	4105	4105	4110	4105	333
510	20241015	103800	653044635	4105	4105	4105	4105	546
511	20241015	103700	650803305	4105	4095	4115	4095	517
512	20241015	103600	648679030	4095	4105	4105	4095	3401
513	20241015	103500	634746720	4105	4105	4110	4100	3327
514	20241015	103400	621090425	4105	4115	4115	4105	3240
515	20241015	103300	607778705	4115	4115	4115	4115	13
516	20241015	103200	607725210	4110	4110	4110	4110	0
517	20241015	103100	607725210	4110	4125	4125	4110	4146
518	20241015	103000	590664155	4135	4135	4135	4135	0
519	20241015	102900	590664155	4135	4135	4135	4135	243
520	20241015	102800	589659350	4135	4125	4135	4125	310
521	20241015	102700	588380500	4125	4125	4125	4125	101
522	20241015	102600	587963875	4135	4135	4135	4135	0
523	20241015	102500	587963875	4135	4110	4135	4105	1184
524	20241015	102400	583099180	4105	4120	4120	4105	7755
525	20241015	102300	551196050	4115	4115	4115	4115	69
526	20241015	102200	550912115	4115	4115	4115	4115	682
527	20241015	102100	548105685	4115	4105	4115	4105	843
528	20241015	102000	544639745	4105	4105	4105	4100	57
529	20241015	101900	544405900	4100	4115	4115	4100	2536
530	20241015	101800	533999535	4115	4115	4115	4115	31
531	20241015	101700	533871970	4115	4115	4115	4115	84
532	20241015	101600	533526310	4110	4110	4110	4110	75
533	20241015	101500	533218060	4125	4125	4125	4125	239
534	20241015	101400	532232185	4125	4135	4135	4125	3023
535	20241015	101300	519751130	4135	4140	4140	4135	433
536	20241015	101200	517959285	4145	4140	4145	4140	668
537	20241015	101100	515193760	4140	4140	4140	4140	200
538	20241015	101000	514365760	4145	4140	4145	4140	30
539	20241015	100900	514241460	4145	4140	4145	4140	833
540	20241015	100800	510792730	4140	4140	4140	4140	130
541	20241015	100700	510254530	4145	4145	4145	4145	529
542	20241015	100600	508061825	4140	4140	4140	4140	498
543	20241015	100500	506000105	4140	4140	4140	4140	2
544	20241015	100400	505991825	4150	4150	4150	4150	23
545	20241015	100300	505896375	4140	4140	4145	4140	511
546	20241015	100200	503779295	4135	4140	4140	4135	1347
547	20241015	100100	498202920	4140	4145	4145	4140	60
548	20241015	100000	497954510	4150	4145	4150	4140	1097
549	20241015	095900	493407615	4140	4140	4140	4140	3
550	20241015	095800	493395195	4140	4145	4145	4140	195
551	20241015	095700	492587075	4140	4140	4140	4120	3551
552	20241015	095600	477924965	4120	4125	4130	4120	460
553	20241015	095500	476025260	4120	4120	4120	4120	31
554	20241015	095400	475897540	4125	4130	4130	4125	920
555	20241015	095300	472100400	4135	4135	4135	4135	253
556	20241015	095200	471054245	4135	4140	4140	4135	851
557	20241015	095100	467531110	4140	4140	4140	4140	31
558	20241015	095000	467402770	4145	4145	4150	4145	286
559	20241015	094900	466217270	4140	4125	4140	4125	212
560	20241015	094800	465340340	4100	4125	4130	4100	407
561	20241015	094700	463671360	4100	4125	4125	4100	538
562	20241015	094600	461459610	4125	4100	4125	4100	163
563	20241015	094500	460789135	4100	4125	4125	4100	1544
564	20241015	094400	454444430	4125	4135	4135	4125	603
565	20241015	094300	451956205	4145	4175	4180	4145	3741
566	20241015	094200	436389840	4180	4180	4200	4150	6564
567	20241015	094100	408950760	4190	4140	4200	4140	13494
568	20241015	094000	352652385	4135	4125	4140	4125	4604
569	20241015	093900	333612705	4125	4100	4125	4100	809
570	20241015	093800	330282345	4100	4120	4120	4100	21
571	20241015	093700	330195845	4120	4110	4120	4110	1273
572	20241015	093600	324961265	4100	4085	4100	4085	244
573	20241015	093500	323961190	4085	4090	4090	4085	850
574	20241015	093400	320488900	4085	4085	4105	4085	1434
575	20241015	093300	314612090	4085	4085	4085	4085	134
576	20241015	093200	314064700	4085	4085	4090	4085	2999
577	20241015	093100	301813780	4085	4090	4090	4085	3819
578	20241015	093000	286204525	4090	4095	4095	4090	28
579	20241015	092900	286089880	4095	4090	4095	4090	806
580	20241015	092800	282793270	4090	4095	4095	4090	2433
581	20241015	092700	272831285	4095	4100	4100	4095	6
582	20241015	092600	272806700	4100	4100	4110	4095	483
583	20241015	092500	270825780	4095	4100	4100	4095	254
584	20241015	092400	269784405	4100	4100	4100	4100	0
585	20241015	092300	269784405	4100	4110	4110	4095	459
586	20241015	092200	267902255	4120	4120	4120	4120	2
587	20241015	092100	267894015	4120	4085	4120	4085	116
588	20241015	092000	267420120	4085	4120	4120	4075	1252
589	20241015	091900	262310865	4080	4100	4100	4080	10097
590	20241015	091800	221055085	4095	4095	4095	4090	1266
591	20241015	091700	215872945	4095	4085	4095	4085	487
592	20241015	091600	213881550	4090	4100	4100	4085	4300
593	20241015	091500	196283775	4095	4100	4100	4095	334
594	20241015	091400	194915400	4100	4100	4105	4095	1141
595	20241015	091300	190237125	4100	4120	4120	4085	2483
596	20241015	091200	180062935	4120	4130	4130	4120	515
597	20241015	091100	177936085	4140	4140	4140	4130	1441
598	20241015	091000	171970465	4140	4140	4160	4140	1181
599	20241015	090900	167068290	4140	4090	4140	4090	1855
600	20241015	090800	159414355	4100	4090	4100	4090	1957
601	20241015	090700	151392315	4090	4105	4105	4090	3744
602	20241015	090600	136034135	4105	4115	4115	4105	2676
603	20241015	090500	125037135	4115	4080	4115	4070	3904
604	20241015	090400	109025265	4080	4080	4090	4015	8067
605	20241015	090300	76274640	4080	4065	4080	4065	2612
606	20241015	090200	65644935	4065	4080	4080	4065	6136
607	20241015	090100	40672710	4130	4090	4130	4070	3029
608	20241015	090000	28292195	4070	4105	4135	4070	6915