KissMeData/001390/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	183400	727024050	4175	4175	4175	4175	3082
3	20241014	183300	727024050	4175	4175	4175	4175	0
4	20241014	183200	727024050	4175	4175	4175	4175	0
5	20241014	183100	727024050	4175	4175	4175	4175	0
6	20241014	183000	727024050	4175	4175	4175	4175	0
7	20241014	182900	727024050	4175	4175	4175	4175	0
8	20241014	182800	727024050	4175	4175	4175	4175	0
9	20241014	182700	727024050	4175	4175	4175	4175	0
10	20241014	182600	727024050	4175	4175	4175	4175	0
11	20241014	182500	727024050	4175	4175	4175	4175	0
12	20241014	182400	727024050	4175	4175	4175	4175	0
13	20241014	182300	727024050	4175	4175	4175	4175	0
14	20241014	182200	727024050	4175	4175	4175	4175	0
15	20241014	182100	727024050	4175	4175	4175	4175	0
16	20241014	182000	727024050	4175	4175	4175	4175	0
17	20241014	181900	727024050	4175	4175	4175	4175	0
18	20241014	181800	727024050	4175	4175	4175	4175	0
19	20241014	181700	727024050	4175	4175	4175	4175	0
20	20241014	181600	727024050	4175	4175	4175	4175	0
21	20241014	181500	727024050	4175	4175	4175	4175	0
22	20241014	181400	727024050	4175	4175	4175	4175	0
23	20241014	181300	727024050	4175	4175	4175	4175	0
24	20241014	181200	727024050	4175	4175	4175	4175	0
25	20241014	181100	727024050	4175	4175	4175	4175	0
26	20241014	181000	727024050	4175	4175	4175	4175	0
27	20241014	180900	727024050	4175	4175	4175	4175	0
28	20241014	180800	727024050	4175	4175	4175	4175	0
29	20241014	180700	727024050	4175	4175	4175	4175	0
30	20241014	180600	727024050	4175	4175	4175	4175	0
31	20241014	180500	727024050	4175	4175	4175	4175	0
32	20241014	180400	727024050	4175	4175	4175	4175	3082
33	20241014	180300	727024050	4175	4175	4175	4175	0
34	20241014	180200	727024050	4175	4175	4175	4175	0
35	20241014	180100	727024050	4175	4175	4175	4175	0
36	20241014	180000	727024050	4175	4175	4175	4175	0
37	20241014	175900	727024050	4175	4175	4175	4175	0
38	20241014	175800	727024050	4175	4175	4175	4175	0
39	20241014	175700	727024050	4175	4175	4175	4175	0
40	20241014	175600	727024050	4175	4175	4175	4175	0
41	20241014	175500	727024050	4175	4175	4175	4175	0
42	20241014	175400	727024050	4175	4175	4175	4175	0
43	20241014	175300	727024050	4175	4175	4175	4175	0
44	20241014	175200	727024050	4175	4175	4175	4175	0
45	20241014	175100	727024050	4175	4175	4175	4175	0
46	20241014	175000	727024050	4175	4175	4175	4175	0
47	20241014	174900	727024050	4175	4175	4175	4175	0
48	20241014	174800	727024050	4175	4175	4175	4175	0
49	20241014	174700	727024050	4175	4175	4175	4175	0
50	20241014	174600	727024050	4175	4175	4175	4175	0
51	20241014	174500	727024050	4175	4175	4175	4175	0
52	20241014	174400	727024050	4175	4175	4175	4175	0
53	20241014	174300	727024050	4175	4175	4175	4175	0
54	20241014	174200	727024050	4175	4175	4175	4175	0
55	20241014	174100	727024050	4175	4175	4175	4175	0
56	20241014	174000	727024050	4175	4175	4175	4175	0
57	20241014	173900	727024050	4175	4175	4175	4175	0
58	20241014	173800	727024050	4175	4175	4175	4175	0
59	20241014	173700	727024050	4175	4175	4175	4175	0
60	20241014	173600	727024050	4175	4175	4175	4175	0
61	20241014	173500	727024050	4175	4175	4175	4175	0
62	20241014	173400	727024050	4175	4175	4175	4175	3082
63	20241014	173300	727024050	4175	4175	4175	4175	0
64	20241014	173200	727024050	4175	4175	4175	4175	0
65	20241014	173100	727024050	4175	4175	4175	4175	0
66	20241014	173000	727024050	4175	4175	4175	4175	0
67	20241014	172900	727024050	4175	4175	4175	4175	0
68	20241014	172800	727024050	4175	4175	4175	4175	0
69	20241014	172700	727024050	4175	4175	4175	4175	0
70	20241014	172600	727024050	4175	4175	4175	4175	0
71	20241014	172500	727024050	4175	4175	4175	4175	0
72	20241014	172400	727024050	4175	4175	4175	4175	0
73	20241014	172300	727024050	4175	4175	4175	4175	0
74	20241014	172200	727024050	4175	4175	4175	4175	0
75	20241014	172100	727024050	4175	4175	4175	4175	0
76	20241014	172000	727024050	4175	4175	4175	4175	0
77	20241014	171900	727024050	4175	4175	4175	4175	0
78	20241014	171800	727024050	4175	4175	4175	4175	0
79	20241014	171700	727024050	4175	4175	4175	4175	0
80	20241014	171600	727024050	4175	4175	4175	4175	0
81	20241014	171500	727024050	4175	4175	4175	4175	0
82	20241014	171400	727024050	4175	4175	4175	4175	0
83	20241014	171300	727024050	4175	4175	4175	4175	0
84	20241014	171200	727024050	4175	4175	4175	4175	0
85	20241014	171100	727024050	4175	4175	4175	4175	0
86	20241014	171000	727024050	4175	4175	4175	4175	0
87	20241014	170900	727024050	4175	4175	4175	4175	0
88	20241014	170800	727024050	4175	4175	4175	4175	0
89	20241014	170700	727024050	4175	4175	4175	4175	0
90	20241014	170600	727024050	4175	4175	4175	4175	0
91	20241014	170500	727024050	4175	4175	4175	4175	0
92	20241014	170400	727024050	4175	4175	4175	4175	3082
93	20241014	170300	727024050	4175	4175	4175	4175	0
94	20241014	170200	727024050	4175	4175	4175	4175	0
95	20241014	170100	727024050	4175	4175	4175	4175	0
96	20241014	170000	727024050	4175	4175	4175	4175	0
97	20241014	165900	727024050	4175	4175	4175	4175	0
98	20241014	165800	727024050	4175	4175	4175	4175	0
99	20241014	165700	727024050	4175	4175	4175	4175	0
100	20241014	165600	727024050	4175	4175	4175	4175	0
101	20241014	165500	727024050	4175	4175	4175	4175	0
102	20241014	165400	727024050	4175	4175	4175	4175	0
103	20241014	165300	727024050	4175	4175	4175	4175	0
104	20241014	165200	727024050	4175	4175	4175	4175	0
105	20241014	165100	727024050	4175	4175	4175	4175	0
106	20241014	165000	727024050	4175	4175	4175	4175	0
107	20241014	164900	727024050	4175	4175	4175	4175	0
108	20241014	164800	727024050	4175	4175	4175	4175	0
109	20241014	164700	727024050	4175	4175	4175	4175	0
110	20241014	164600	727024050	4175	4175	4175	4175	0
111	20241014	164500	727024050	4175	4175	4175	4175	0
112	20241014	164400	727024050	4175	4175	4175	4175	0
113	20241014	164300	727024050	4175	4175	4175	4175	0
114	20241014	164200	727024050	4175	4175	4175	4175	0
115	20241014	164100	727024050	4175	4175	4175	4175	0
116	20241014	164000	727024050	4175	4175	4175	4175	0
117	20241014	163900	727024050	4175	4175	4175	4175	0
118	20241014	163800	727024050	4175	4175	4175	4175	0
119	20241014	163700	727024050	4175	4175	4175	4175	0
120	20241014	163600	727024050	4175	4175	4175	4175	0
121	20241014	163500	727024050	4175	4175	4175	4175	0
122	20241014	163400	727024050	4175	4175	4175	4175	3082
123	20241014	163300	727024050	4175	4175	4175	4175	0
124	20241014	163200	727024050	4175	4175	4175	4175	0
125	20241014	163100	727024050	4175	4175	4175	4175	0
126	20241014	163000	727024050	4175	4175	4175	4175	0
127	20241014	162900	727024050	4175	4175	4175	4175	0
128	20241014	162800	727024050	4175	4175	4175	4175	0
129	20241014	162700	727024050	4175	4175	4175	4175	0
130	20241014	162600	727024050	4175	4175	4175	4175	0
131	20241014	162500	727024050	4175	4175	4175	4175	0
132	20241014	162400	727024050	4175	4175	4175	4175	0
133	20241014	162300	727024050	4175	4175	4175	4175	0
134	20241014	162200	727024050	4175	4175	4175	4175	0
135	20241014	162100	727024050	4175	4175	4175	4175	0
136	20241014	162000	727024050	4175	4175	4175	4175	0
137	20241014	161900	727024050	4175	4175	4175	4175	0
138	20241014	161800	727024050	4175	4175	4175	4175	0
139	20241014	161700	727024050	4175	4175	4175	4175	0
140	20241014	161600	727024050	4175	4175	4175	4175	0
141	20241014	161500	727024050	4175	4175	4175	4175	0
142	20241014	161400	727024050	4175	4175	4175	4175	0
143	20241014	161300	727024050	4175	4175	4175	4175	0
144	20241014	161200	727024050	4175	4175	4175	4175	0
145	20241014	161100	727024050	4175	4175	4175	4175	0
146	20241014	161000	727024050	4175	4175	4175	4175	0
147	20241014	160900	727024050	4175	4175	4175	4175	0
148	20241014	160800	727024050	4175	4175	4175	4175	0
149	20241014	160700	727024050	4175	4175	4175	4175	0
150	20241014	160600	727024050	4175	4175	4175	4175	0
151	20241014	160500	727024050	4175	4175	4175	4175	0
152	20241014	160400	727024050	4175	4175	4175	4175	3082
153	20241014	160300	727024050	4175	4175	4175	4175	0
154	20241014	160200	727024050	4175	4175	4175	4175	0
155	20241014	160100	727024050	4175	4175	4175	4175	0
156	20241014	160000	727024050	4175	4175	4175	4175	0
157	20241014	155900	727024050	4175	4175	4175	4175	0
158	20241014	155800	727024050	4175	4175	4175	4175	0
159	20241014	155700	727024050	4175	4175	4175	4175	0
160	20241014	155600	727024050	4175	4175	4175	4175	0
161	20241014	155500	727024050	4175	4175	4175	4175	0
162	20241014	155400	727024050	4175	4175	4175	4175	0
163	20241014	155300	727024050	4175	4175	4175	4175	0
164	20241014	155200	727024050	4175	4175	4175	4175	0
165	20241014	155100	727024050	4175	4175	4175	4175	0
166	20241014	155000	727024050	4175	4175	4175	4175	0
167	20241014	154900	727024050	4175	4175	4175	4175	0
168	20241014	154800	727024050	4175	4175	4175	4175	0
169	20241014	154700	727024050	4175	4175	4175	4175	0
170	20241014	154600	727024050	4175	4175	4175	4175	0
171	20241014	154500	727024050	4175	4175	4175	4175	0
172	20241014	154400	727024050	4175	4175	4175	4175	0
173	20241014	154300	727024050	4175	4175	4175	4175	0
174	20241014	154200	727024050	4175	4175	4175	4175	0
175	20241014	154100	727024050	4175	4175	4175	4175	0
176	20241014	154000	727024050	4175	4175	4175	4175	0
177	20241014	153900	727024050	4175	4175	4175	4175	0
178	20241014	153800	727024050	4175	4175	4175	4175	0
179	20241014	153700	727024050	4175	4175	4175	4175	0
180	20241014	153600	727024050	4175	4175	4175	4175	0
181	20241014	153500	727024050	4175	4175	4175	4175	0
182	20241014	153400	727024050	4175	4175	4175	4175	3082
183	20241014	153300	727024050	4175	4175	4175	4175	0
184	20241014	153200	727024050	4175	4175	4175	4175	0
185	20241014	153100	727024050	4175	4175	4175	4175	0
186	20241014	153000	727024050	4175	4175	4175	4175	3082
187	20241014	152900	714156700	4175	4175	4175	4175	0
188	20241014	152800	714156700	4175	4175	4175	4175	0
189	20241014	152700	714156700	4175	4175	4175	4175	0
190	20241014	152600	714156700	4175	4175	4175	4175	0
191	20241014	152500	714156700	4175	4175	4175	4175	0
192	20241014	152400	714156700	4175	4175	4175	4175	0
193	20241014	152300	714156700	4175	4175	4175	4175	0
194	20241014	152200	714156700	4175	4175	4175	4175	0
195	20241014	152100	714156700	4175	4175	4175	4175	0
196	20241014	152000	714156700	4175	4175	4175	4175	0
197	20241014	151900	714156700	4175	4180	4180	4175	84
198	20241014	151800	713805970	4180	4180	4180	4175	170
199	20241014	151700	713095500	4180	4180	4180	4180	140
200	20241014	151600	712510300	4175	4175	4175	4175	2242
201	20241014	151500	703149950	4170	4175	4175	4170	91
202	20241014	151400	702770085	4175	4175	4175	4175	161
203	20241014	151300	702097910	4170	4175	4175	4170	108
204	20241014	151200	701647260	4170	4170	4170	4170	1957
205	20241014	151100	693486570	4165	4170	4170	4165	161
206	20241014	151000	692815205	4170	4165	4170	4165	1050
207	20241014	150900	688439730	4170	4170	4170	4170	0
208	20241014	150800	688439730	4170	4170	4170	4170	20
209	20241014	150700	688356330	4170	4170	4170	4170	48
210	20241014	150600	688156170	4170	4175	4175	4170	2098
211	20241014	150500	679407040	4180	4170	4180	4170	152
212	20241014	150400	678773180	4180	4180	4180	4180	633
213	20241014	150300	676127240	4180	4175	4180	4175	3640
214	20241014	150200	660919765	4175	4175	4175	4175	7
215	20241014	150100	660890540	4175	4175	4175	4175	0
216	20241014	150000	660890540	4175	4175	4175	4175	123
217	20241014	145900	660377015	4175	4170	4175	4170	2104
218	20241014	145800	651603320	4170	4170	4170	4170	1900
219	20241014	145700	643680320	4170	4175	4175	4170	365
220	20241014	145600	642156535	4175	4175	4175	4175	17
221	20241014	145500	642085560	4180	4175	4180	4175	18
222	20241014	145400	642010405	4175	4175	4175	4170	2071
223	20241014	145300	633364335	4170	4170	4175	4170	2079
224	20241014	145200	624689440	4170	4160	4175	4160	1960
225	20241014	145100	616515910	4165	4165	4165	4165	1821
226	20241014	145000	608931445	4160	4160	4160	4160	16
227	20241014	144900	608864885	4165	4160	4165	4160	262
228	20241014	144800	607774840	4165	4160	4165	4160	17
229	20241014	144700	607704115	4160	4160	4160	4160	17
230	20241014	144600	607633395	4165	4160	4165	4160	18
231	20241014	144500	607558510	4165	4165	4165	4165	2
232	20241014	144400	607550180	4160	4160	4160	4160	16
233	20241014	144300	607483620	4165	4165	4165	4160	168
234	20241014	144200	606783980	4160	4165	4165	4160	18
235	20241014	144100	606709095	4160	4155	4160	4155	2958
236	20241014	144000	594403890	4160	4160	4160	4160	3267
237	20241014	143900	580813170	4160	4165	4165	4160	58
238	20241014	143800	580571605	4160	4165	4165	4160	340
239	20241014	143700	579155585	4160	4165	4165	4160	235
240	20241014	143600	578176890	4165	4165	4165	4160	85
241	20241014	143500	577822955	4160	4165	4165	4160	17
242	20241014	143400	577752230	4160	4160	4160	4160	1017
243	20241014	143300	573521510	4165	4165	4165	4160	95
244	20241014	143200	573126295	4160	4165	4165	4160	515
245	20241014	143100	570981395	4160	4160	4160	4160	16
246	20241014	143000	570914835	4160	4165	4165	4160	517
247	20241014	142900	568761615	4170	4165	4170	4165	346
248	20241014	142800	567318875	4170	4170	4170	4170	170
249	20241014	142700	566609975	4170	4170	4170	4170	38
250	20241014	142600	566451515	4170	4170	4170	4170	411
251	20241014	142500	564737645	4160	4160	4160	4160	21
252	20241014	142400	564650285	4160	4165	4165	4160	66
253	20241014	142300	564375475	4165	4165	4165	4165	131
254	20241014	142200	563829860	4170	4165	4170	4165	517
255	20241014	142100	561676550	4165	4165	4165	4165	17
256	20241014	142000	561605745	4175	4175	4175	4175	1
257	20241014	141900	561601570	4165	4165	4165	4165	16
258	20241014	141800	561534930	4175	4170	4175	4165	519
259	20241014	141700	559370775	4165	4175	4175	4165	26
260	20241014	141600	559262385	4175	4165	4175	4165	16
261	20241014	141500	559195735	4170	4170	4170	4165	520
262	20241014	141400	557027480	4175	4175	4175	4175	88
263	20241014	141300	556660080	4175	4170	4175	4170	818
264	20241014	141200	553249010	4170	4165	4170	4165	17
265	20241014	141100	553178200	4170	4165	4170	4165	115
266	20241014	141000	552698890	4170	4160	4170	4160	17
267	20241014	140900	552628160	4160	4160	4160	4160	17
268	20241014	140800	552557440	4160	4160	4160	4160	1
269	20241014	140700	552553280	4160	4160	4160	4160	16
270	20241014	140600	552486720	4160	4160	4160	4160	16
271	20241014	140500	552420160	4160	4150	4170	4150	7427
272	20241014	140400	521496480	4150	4150	4150	4150	33
273	20241014	140300	521359530	4155	4155	4155	4150	1017
274	20241014	140200	517133980	4155	4155	4155	4155	846
275	20241014	140100	513618850	4155	4155	4160	4155	233
276	20241014	140000	512650635	4155	4150	4155	4150	172
277	20241014	135900	511936060	4155	4155	4155	4150	622
278	20241014	135800	509351730	4150	4150	4150	4150	16
279	20241014	135700	509285330	4150	4150	4150	4150	16
280	20241014	135600	509218930	4155	4150	4155	4150	142
281	20241014	135500	508629005	4155	4145	4155	4145	320
282	20241014	135400	507302505	4145	4150	4150	4145	2016
283	20241014	135300	498936185	4150	4150	4150	4150	173
284	20241014	135200	498218235	4150	4160	4160	4150	17
285	20241014	135100	498147675	4150	4155	4155	4150	2216
286	20241014	135000	488940275	4155	4150	4155	4150	22
287	20241014	134900	488848945	4155	4160	4160	4155	11
288	20241014	134800	488803235	4150	4155	4155	4150	16
289	20241014	134700	488736830	4150	4155	4155	4150	462
290	20241014	134600	486817225	4150	4150	4150	4150	16
291	20241014	134500	486750825	4150	4150	4150	4150	16
292	20241014	134400	486684425	4160	4160	4160	4150	28
293	20241014	134300	486568070	4155	4155	4155	4155	0
294	20241014	134200	486568070	4155	4155	4155	4155	1561
295	20241014	134100	480082115	4155	4155	4155	4150	147
296	20241014	134000	479471405	4155	4150	4155	4150	18
297	20241014	133900	479396700	4155	4150	4155	4150	56
298	20241014	133800	479164285	4155	4150	4155	4150	816
299	20241014	133700	475773890	4155	4150	4155	4150	2006
300	20241014	133600	467448960	4150	4150	4150	4150	16
301	20241014	133500	467382560	4160	4165	4165	4150	18
302	20241014	133400	467307835	4155	4150	4155	4150	17
303	20241014	133300	467237260	4165	4165	4165	4150	17
304	20241014	133200	467166660	4160	4145	4160	4145	161
305	20241014	133100	466497880	4155	4155	4155	4155	4
306	20241014	133000	466481260	4145	4150	4155	4145	518
307	20241014	132900	464331585	4150	4155	4155	4150	544
308	20241014	132800	462073980	4150	4155	4165	4150	15
309	20241014	132700	462011705	4155	4165	4165	4155	15
310	20241014	132600	461949370	4155	4145	4155	4145	2894
311	20241014	132500	449929420	4150	4150	4150	4150	979
312	20241014	132400	445866570	4155	4150	4155	4150	248
313	20241014	132300	444837250	4150	4155	4155	4150	117
314	20241014	132200	444351195	4145	4145	4145	4145	17
315	20241014	132100	444280730	4145	4155	4155	4145	700
316	20241014	132000	441378475	4155	4150	4155	4150	1018
317	20241014	131900	437153765	4155	4155	4155	4155	718
318	20241014	131800	434170475	4155	4160	4160	4155	121
319	20241014	131700	433667205	4155	4155	4160	4155	90
320	20241014	131600	433292970	4155	4160	4160	4155	86
321	20241014	131500	432935390	4160	4155	4160	4155	86
322	20241014	131400	432577810	4160	4155	4160	4155	17
323	20241014	131300	432507170	4160	4155	4160	4155	25
324	20241014	131200	432403255	4160	4160	4160	4160	1
325	20241014	131100	432399095	4155	4160	4160	4155	17
326	20241014	131000	432328455	4155	4155	4155	4155	17
327	20241014	130900	432257820	4160	4160	4165	4150	772
328	20241014	130800	429047395	4160	4160	4165	4160	22
329	20241014	130700	428955870	4160	4160	4160	4160	17
330	20241014	130600	428885150	4160	4160	4160	4160	0
331	20241014	130500	428885150	4160	4160	4165	4160	89
332	20241014	130400	428514870	4165	4160	4165	4160	465
333	20241014	130300	426580450	4160	4160	4160	4160	444
334	20241014	130200	424733410	4165	4165	4165	4160	73
335	20241014	130100	424429450	4160	4160	4160	4160	27
336	20241014	130000	424317130	4160	4160	4160	4160	76
337	20241014	125900	424000970	4165	4165	4165	4165	0
338	20241014	125800	424000970	4165	4160	4165	4160	565
339	20241014	125700	421650250	4165	4165	4165	4165	2
340	20241014	125600	421641920	4160	4160	4160	4160	0
341	20241014	125500	421641920	4160	4160	4165	4160	192
342	20241014	125400	420842880	4160	4160	4160	4160	401
343	20241014	125300	419174720	4160	4160	4160	4160	0
344	20241014	125200	419174720	4160	4160	4160	4150	64
345	20241014	125100	418908980	4150	4150	4150	4150	7
346	20241014	125000	418879930	4160	4160	4160	4160	1
347	20241014	124900	418875770	4150	4155	4155	4150	200
348	20241014	124800	418045270	4165	4160	4165	4160	44
349	20241014	124700	417862025	4160	4160	4160	4160	0
350	20241014	124600	417862025	4160	4160	4160	4160	0
351	20241014	124500	417862025	4160	4160	4160	4160	0
352	20241014	124400	417862025	4160	4160	4160	4160	476
353	20241014	124300	415881865	4160	4160	4160	4160	0
354	20241014	124200	415881865	4160	4160	4160	4160	0
355	20241014	124100	415881865	4160	4155	4160	4150	780
356	20241014	124000	412644300	4155	4155	4155	4155	0
357	20241014	123900	412644300	4155	4155	4155	4155	36
358	20241014	123800	412494720	4155	4155	4155	4155	80
359	20241014	123700	412162320	4160	4160	4160	4160	0
360	20241014	123600	412162320	4160	4160	4160	4160	0
361	20241014	123500	412162320	4160	4160	4160	4160	0
362	20241014	123400	412162320	4160	4160	4165	4160	300
363	20241014	123300	410914315	4160	4160	4160	4160	1
364	20241014	123200	410910155	4160	4160	4160	4160	51
365	20241014	123100	410697995	4165	4160	4165	4150	1100
366	20241014	123000	406128475	4170	4165	4170	4165	664
367	20241014	122900	403362910	4165	4165	4165	4165	12
368	20241014	122800	403312930	4165	4165	4165	4165	0
369	20241014	122700	403312930	4165	4165	4165	4165	601
370	20241014	122600	400809765	4170	4170	4170	4170	0
371	20241014	122500	400809765	4170	4170	4170	4170	0
372	20241014	122400	400809765	4170	4170	4170	4170	3
373	20241014	122300	400797255	4165	4170	4170	4165	638
374	20241014	122200	398139980	4155	4165	4170	4155	3001
375	20241014	122100	385665810	4165	4165	4165	4165	38
376	20241014	122000	385507540	4150	4150	4150	4150	3
377	20241014	121900	385495090	4165	4165	4165	4165	0
378	20241014	121800	385495090	4165	4160	4165	4160	892
379	20241014	121700	381783785	4160	4160	4160	4160	0
380	20241014	121600	381783785	4160	4160	4160	4160	0
381	20241014	121500	381783785	4160	4160	4160	4160	0
382	20241014	121400	381783785	4160	4160	4160	4160	0
383	20241014	121300	381783785	4160	4155	4160	4155	299
384	20241014	121200	380541430	4150	4150	4150	4150	0
385	20241014	121100	380541430	4150	4155	4155	4150	195
386	20241014	121000	379731640	4160	4160	4160	4160	55
387	20241014	120900	379502840	4160	4160	4160	4160	10
388	20241014	120800	379461240	4160	4160	4160	4160	30
389	20241014	120700	379336440	4165	4160	4165	4160	162
390	20241014	120600	378662210	4165	4165	4165	4165	0
391	20241014	120500	378662210	4165	4160	4165	4160	9
392	20241014	120400	378624765	4155	4155	4155	4155	158
393	20241014	120300	377968275	4155	4150	4155	4150	3747
394	20241014	120200	362408225	4140	4140	4140	4140	30
395	20241014	120100	362284025	4150	4145	4150	4145	2712
396	20241014	120000	351042780	4140	4140	4140	4135	3362
397	20241014	115900	337124120	4135	4135	4135	4135	525
398	20241014	115800	334953245	4135	4135	4140	4135	82
399	20241014	115700	334613875	4135	4135	4135	4135	1581
400	20241014	115600	328076440	4135	4130	4135	4130	28
401	20241014	115500	327960775	4130	4135	4135	4130	38
402	20241014	115400	327803830	4130	4130	4130	4130	27
403	20241014	115300	327692320	4130	4130	4130	4130	13
404	20241014	115200	327638630	4130	4130	4135	4130	1134
405	20241014	115100	322954660	4130	4130	4130	4130	35
406	20241014	115000	322810110	4130	4130	4130	4130	24
407	20241014	114900	322710990	4135	4130	4135	4130	24
408	20241014	114800	322611865	4130	4130	4135	4130	1695
409	20241014	114700	315610910	4130	4130	4135	4130	50
410	20241014	114600	315404300	4130	4130	4135	4130	124
411	20241014	114500	314891680	4130	4135	4135	4130	55
412	20241014	114400	314664380	4130	4135	4135	4130	52
413	20241014	114300	314449470	4130	4130	4135	4130	101
414	20241014	114200	314032070	4130	4130	4130	4130	24
415	20241014	114100	313932950	4135	4130	4135	4130	32
416	20241014	114000	313800710	4130	4130	4130	4130	22
417	20241014	113900	313709850	4130	4130	4130	4130	37
418	20241014	113800	313557040	4130	4130	4130	4130	23
419	20241014	113700	313462050	4130	4130	4130	4130	375
420	20241014	113600	311913300	4130	4130	4130	4130	288
421	20241014	113500	310723860	4130	4130	4130	4130	32
422	20241014	113400	310591700	4130	4130	4130	4130	17
423	20241014	113300	310521490	4135	4130	4135	4130	49
424	20241014	113200	310319000	4130	4130	4130	4130	696
425	20241014	113100	307444520	4130	4130	4130	4130	252
426	20241014	113000	306403760	4130	4130	4130	4125	222
427	20241014	112900	305486970	4130	4125	4130	4125	54
428	20241014	112800	305264040	4135	4130	4135	4125	255
429	20241014	112700	304210925	4130	4125	4135	4125	496
430	20241014	112600	302163015	4125	4130	4130	4125	3087
431	20241014	112500	289415645	4130	4130	4130	4130	18
432	20241014	112400	289341305	4130	4135	4135	4130	341
433	20241014	112300	287931340	4135	4135	4135	4135	23
434	20241014	112200	287836235	4135	4135	4135	4135	68
435	20241014	112100	287555055	4135	4135	4140	4135	26
436	20241014	112000	287447530	4135	4140	4140	4135	643
437	20241014	111900	284785690	4140	4140	4140	4140	2024
438	20241014	111800	276406330	4145	4145	4145	4140	27
439	20241014	111700	276294525	4145	4145	4150	4145	3966
440	20241014	111600	259855205	4145	4150	4150	4145	193
441	20241014	111500	259055185	4150	4150	4150	4145	368
442	20241014	111400	257528010	4150	4150	4150	4145	333
443	20241014	111300	256146085	4150	4155	4155	4150	693
444	20241014	111200	253266675	4150	4155	4155	4150	275
445	20241014	111100	252125015	4150	4150	4155	4150	26
446	20241014	111000	252017100	4150	4150	4150	4150	23
447	20241014	110900	251921650	4150	4150	4150	4150	169
448	20241014	110800	251220300	4150	4155	4155	4150	34
449	20241014	110700	251079185	4150	4150	4155	4150	1625
450	20241014	110600	244335400	4150	4155	4155	4150	174
451	20241014	110500	243613295	4150	4155	4155	4150	1299
452	20241014	110400	238216015	4155	4155	4160	4155	35
453	20241014	110300	238070530	4155	4155	4160	4155	175
454	20241014	110200	237343395	4160	4160	4160	4155	190
455	20241014	110100	236553870	4155	4160	4160	4155	979
456	20241014	110000	232481330	4160	4160	4160	4160	123
457	20241014	105900	231969650	4160	4165	4165	4160	122
458	20241014	105800	231461615	4160	4160	4160	4160	23
459	20241014	105700	231365935	4160	4160	4165	4160	29
460	20241014	105600	231245290	4165	4160	4165	4160	320
461	20241014	105500	229912590	4160	4160	4160	4160	121
462	20241014	105400	229409230	4160	4160	4160	4160	24
463	20241014	105300	229309390	4160	4155	4160	4155	297
464	20241014	105200	228073935	4155	4155	4155	4155	19
465	20241014	105100	227994990	4160	4160	4160	4160	339
466	20241014	105000	226584750	4160	4160	4160	4160	20
467	20241014	104900	226501550	4160	4160	4160	4160	57
468	20241014	104800	226264430	4165	4165	4165	4165	31
469	20241014	104700	226135315	4165	4165	4165	4165	224
470	20241014	104600	225202355	4165	4165	4170	4165	730
471	20241014	104500	222161805	4165	4165	4170	4165	236
472	20241014	104400	221178855	4170	4165	4170	4165	35
473	20241014	104300	221032995	4170	4170	4170	4165	23
474	20241014	104200	220937180	4165	4165	4165	4165	434
475	20241014	104100	219129570	4165	4160	4165	4155	428
476	20241014	104000	217347260	4155	4155	4160	4155	160
477	20241014	103900	216681780	4160	4155	4160	4155	126
478	20241014	103800	216157735	4160	4160	4160	4155	1076
479	20241014	103700	211686930	4155	4155	4155	4155	21
480	20241014	103600	211599675	4155	4160	4160	4155	23
481	20241014	103500	211504105	4155	4160	4160	4155	917
482	20241014	103400	207692450	4155	4155	4160	4155	72
483	20241014	103300	207393135	4155	4155	4155	4155	83
484	20241014	103200	207048270	4160	4155	4160	4150	163
485	20241014	103100	206371010	4150	4150	4160	4150	222
486	20241014	103000	205448695	4155	4155	4165	4155	1273
487	20241014	102900	200159350	4160	4160	4165	4155	21
488	20241014	102800	200072065	4165	4165	4165	4155	44
489	20241014	102700	199889005	4165	4155	4165	4155	37
490	20241014	102600	199735190	4160	4160	4160	4150	582
491	20241014	102500	197317020	4155	4155	4160	4155	420
492	20241014	102400	195571865	4160	4155	4160	4150	476
493	20241014	102300	193593870	4160	4165	4165	4150	2783
494	20241014	102200	182026305	4160	4175	4175	4160	3389
495	20241014	102100	167927710	4165	4165	4170	4160	26
496	20241014	102000	167819480	4170	4165	4170	4160	118
497	20241014	101900	167328455	4165	4165	4170	4165	1041
498	20241014	101800	162992685	4165	4165	4175	4165	1421
499	20241014	101700	157073575	4165	4165	4170	4165	102
500	20241014	101600	156648320	4170	4170	4175	4165	128
501	20241014	101500	156114605	4170	4165	4170	4165	25
502	20241014	101400	156010465	4165	4165	4170	4165	61
503	20241014	101300	155756390	4165	4165	4165	4165	16
504	20241014	101200	155689750	4170	4165	4175	4165	58
505	20241014	101100	155447815	4165	4170	4170	4165	318
506	20241014	101000	154121820	4165	4170	4170	4165	145
507	20241014	100900	153517340	4165	4165	4170	4165	25
508	20241014	100800	153413210	4165	4170	4170	4165	1938
509	20241014	100700	145333385	4170	4170	4175	4170	833
510	20241014	100600	141857270	4170	4170	4175	4170	25
511	20241014	100500	141753015	4170	4175	4175	4170	1766
512	20241014	100400	134380060	4175	4180	4185	4175	823
513	20241014	100300	130942510	4180	4175	4185	4175	194
514	20241014	100200	130131355	4175	4175	4175	4175	18
515	20241014	100100	130056205	4175	4175	4180	4175	17
516	20241014	100000	129985220	4175	4175	4175	4175	15
517	20241014	095900	129922595	4185	4180	4185	4175	571
518	20241014	095800	127535815	4180	4180	4180	4180	1
519	20241014	095700	127531635	4185	4185	4185	4185	1
520	20241014	095600	127527450	4180	4180	4185	4180	101
521	20241014	095500	127105265	4180	4185	4185	4180	638
522	20241014	095400	124438065	4185	4185	4185	4185	500
523	20241014	095300	122345565	4180	4185	4185	4180	3
524	20241014	095200	122333015	4185	4185	4185	4185	238
525	20241014	095100	121336985	4180	4190	4190	4180	1499
526	20241014	095000	115063580	4190	4190	4190	4190	4
527	20241014	094900	115046820	4185	4190	4190	4185	58
528	20241014	094800	114803805	4185	4185	4185	4185	99
529	20241014	094700	114389490	4185	4185	4185	4185	0
530	20241014	094600	114389490	4185	4190	4190	4185	1195
531	20241014	094500	109386810	4195	4195	4195	4195	1
532	20241014	094400	109382615	4190	4190	4190	4190	0
533	20241014	094300	109382615	4190	4190	4190	4190	0
534	20241014	094200	109382615	4190	4190	4190	4190	0
535	20241014	094100	109382615	4190	4195	4195	4190	9
536	20241014	094000	109344900	4185	4195	4195	4185	55
537	20241014	093900	109114695	4195	4195	4195	4195	11
538	20241014	093800	109068550	4195	4195	4195	4195	5
539	20241014	093700	109047575	4195	4195	4195	4185	2345
540	20241014	093600	99228925	4195	4195	4195	4195	6
541	20241014	093500	99203755	4195	4190	4195	4190	307
542	20241014	093400	97916940	4195	4190	4195	4190	36
543	20241014	093300	97766095	4190	4195	4195	4190	163
544	20241014	093200	97083115	4190	4190	4195	4190	70
545	20241014	093100	96789810	4195	4190	4200	4190	83
546	20241014	093000	96442000	4200	4200	4200	4200	1
547	20241014	092900	96437800	4190	4195	4195	4190	1138
548	20241014	092800	91669325	4200	4200	4200	4200	0
549	20241014	092700	91669325	4200	4190	4200	4190	11
550	20241014	092600	91623135	4200	4200	4200	4200	0
551	20241014	092500	91623135	4200	4200	4200	4200	0
552	20241014	092400	91623135	4200	4195	4200	4195	100
553	20241014	092300	91203425	4200	4200	4200	4200	0
554	20241014	092200	91203425	4200	4195	4200	4190	61
555	20241014	092100	90947650	4195	4190	4195	4185	248
556	20241014	092000	89909245	4185	4185	4190	4185	1101
557	20241014	091900	85301555	4195	4195	4195	4190	238
558	20241014	091800	84303825	4195	4195	4195	4195	0
559	20241014	091700	84303825	4195	4190	4195	4190	26
560	20241014	091600	84194880	4190	4185	4190	4185	598
561	20241014	091500	81692245	4175	4185	4185	4175	189
562	20241014	091400	80903160	4180	4180	4180	4180	1
563	20241014	091300	80898980	4185	4185	4185	4185	52
564	20241014	091200	80681360	4180	4190	4205	4175	991
565	20241014	091100	76532340	4195	4165	4195	4165	6821
566	20241014	091000	48089525	4165	4165	4170	4165	884
567	20241014	090900	44404975	4160	4180	4180	4160	2781
568	20241014	090800	32815050	4180	4170	4180	4165	202
569	20241014	090700	31973680	4175	4165	4175	4165	795
570	20241014	090600	28658530	4170	4175	4175	4160	3086
571	20241014	090500	15807330	4175	4175	4175	4170	454
572	20241014	090400	13912550	4185	4190	4195	4180	686
573	20241014	090300	11044830	4200	4200	4200	4200	5
574	20241014	090200	11023830	4200	4200	4200	4200	5
575	20241014	090100	11002830	4200	4190	4200	4190	3
576	20241014	090000	10990250	4225	4180	4225	4180	2629