KissMeData/004380/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	184200	333571920	9140	9140	9140	9140	846
3	20241018	184100	333571920	9140	9140	9140	9140	0
4	20241018	184000	333571920	9140	9140	9140	9140	0
5	20241018	183900	333571920	9140	9140	9140	9140	0
6	20241018	183800	333571920	9140	9140	9140	9140	0
7	20241018	183700	333571920	9140	9140	9140	9140	0
8	20241018	183600	333571920	9140	9140	9140	9140	0
9	20241018	183500	333571920	9140	9140	9140	9140	0
10	20241018	183400	333571920	9140	9140	9140	9140	0
11	20241018	183300	333571920	9140	9140	9140	9140	0
12	20241018	183200	333571920	9140	9140	9140	9140	0
13	20241018	183100	333571920	9140	9140	9140	9140	0
14	20241018	183000	333571920	9140	9140	9140	9140	0
15	20241018	182900	333571920	9140	9140	9140	9140	0
16	20241018	182800	333571920	9140	9140	9140	9140	0
17	20241018	182700	333571920	9140	9140	9140	9140	0
18	20241018	182600	333571920	9140	9140	9140	9140	0
19	20241018	182500	333571920	9140	9140	9140	9140	0
20	20241018	182400	333571920	9140	9140	9140	9140	0
21	20241018	182300	333571920	9140	9140	9140	9140	0
22	20241018	182200	333571920	9140	9140	9140	9140	0
23	20241018	182100	333571920	9140	9140	9140	9140	0
24	20241018	182000	333571920	9140	9140	9140	9140	0
25	20241018	181900	333571920	9140	9140	9140	9140	0
26	20241018	181800	333571920	9140	9140	9140	9140	0
27	20241018	181700	333571920	9140	9140	9140	9140	0
28	20241018	181600	333571920	9140	9140	9140	9140	0
29	20241018	181500	333571920	9140	9140	9140	9140	0
30	20241018	181400	333571920	9140	9140	9140	9140	0
31	20241018	181300	333571920	9140	9140	9140	9140	0
32	20241018	181200	333571920	9140	9140	9140	9140	846
33	20241018	181100	333571920	9140	9140	9140	9140	0
34	20241018	181000	333571920	9140	9140	9140	9140	0
35	20241018	180900	333571920	9140	9140	9140	9140	0
36	20241018	180800	333571920	9140	9140	9140	9140	0
37	20241018	180700	333571920	9140	9140	9140	9140	0
38	20241018	180600	333571920	9140	9140	9140	9140	0
39	20241018	180500	333571920	9140	9140	9140	9140	0
40	20241018	180400	333571920	9140	9140	9140	9140	0
41	20241018	180300	333571920	9140	9140	9140	9140	0
42	20241018	180200	333571920	9140	9140	9140	9140	0
43	20241018	180100	333571920	9140	9140	9140	9140	0
44	20241018	180000	333571920	9140	9140	9140	9140	0
45	20241018	175900	333571920	9140	9140	9140	9140	0
46	20241018	175800	333571920	9140	9140	9140	9140	0
47	20241018	175700	333571920	9140	9140	9140	9140	0
48	20241018	175600	333571920	9140	9140	9140	9140	0
49	20241018	175500	333571920	9140	9140	9140	9140	0
50	20241018	175400	333571920	9140	9140	9140	9140	0
51	20241018	175300	333571920	9140	9140	9140	9140	0
52	20241018	175200	333571920	9140	9140	9140	9140	0
53	20241018	175100	333571920	9140	9140	9140	9140	0
54	20241018	175000	333571920	9140	9140	9140	9140	0
55	20241018	174900	333571920	9140	9140	9140	9140	0
56	20241018	174800	333571920	9140	9140	9140	9140	0
57	20241018	174700	333571920	9140	9140	9140	9140	0
58	20241018	174600	333571920	9140	9140	9140	9140	0
59	20241018	174500	333571920	9140	9140	9140	9140	0
60	20241018	174400	333571920	9140	9140	9140	9140	0
61	20241018	174300	333571920	9140	9140	9140	9140	0
62	20241018	174200	333571920	9140	9140	9140	9140	846
63	20241018	174100	333571920	9140	9140	9140	9140	0
64	20241018	174000	333571920	9140	9140	9140	9140	0
65	20241018	173900	333571920	9140	9140	9140	9140	0
66	20241018	173800	333571920	9140	9140	9140	9140	0
67	20241018	173700	333571920	9140	9140	9140	9140	0
68	20241018	173600	333571920	9140	9140	9140	9140	0
69	20241018	173500	333571920	9140	9140	9140	9140	0
70	20241018	173400	333571920	9140	9140	9140	9140	0
71	20241018	173300	333571920	9140	9140	9140	9140	0
72	20241018	173200	333571920	9140	9140	9140	9140	0
73	20241018	173100	333571920	9140	9140	9140	9140	0
74	20241018	173000	333571920	9140	9140	9140	9140	0
75	20241018	172900	333571920	9140	9140	9140	9140	0
76	20241018	172800	333571920	9140	9140	9140	9140	0
77	20241018	172700	333571920	9140	9140	9140	9140	0
78	20241018	172600	333571920	9140	9140	9140	9140	0
79	20241018	172500	333571920	9140	9140	9140	9140	0
80	20241018	172400	333571920	9140	9140	9140	9140	0
81	20241018	172300	333571920	9140	9140	9140	9140	0
82	20241018	172200	333571920	9140	9140	9140	9140	0
83	20241018	172100	333571920	9140	9140	9140	9140	0
84	20241018	172000	333571920	9140	9140	9140	9140	0
85	20241018	171900	333571920	9140	9140	9140	9140	0
86	20241018	171800	333571920	9140	9140	9140	9140	0
87	20241018	171700	333571920	9140	9140	9140	9140	0
88	20241018	171600	333571920	9140	9140	9140	9140	0
89	20241018	171500	333571920	9140	9140	9140	9140	0
90	20241018	171400	333571920	9140	9140	9140	9140	0
91	20241018	171300	333571920	9140	9140	9140	9140	0
92	20241018	171200	333571920	9140	9140	9140	9140	846
93	20241018	171100	333571920	9140	9140	9140	9140	0
94	20241018	171000	333571920	9140	9140	9140	9140	0
95	20241018	170900	333571920	9140	9140	9140	9140	0
96	20241018	170800	333571920	9140	9140	9140	9140	0
97	20241018	170700	333571920	9140	9140	9140	9140	0
98	20241018	170600	333571920	9140	9140	9140	9140	0
99	20241018	170500	333571920	9140	9140	9140	9140	0
100	20241018	170400	333571920	9140	9140	9140	9140	0
101	20241018	170300	333571920	9140	9140	9140	9140	0
102	20241018	170200	333571920	9140	9140	9140	9140	0
103	20241018	170100	333571920	9140	9140	9140	9140	0
104	20241018	170000	333571920	9140	9140	9140	9140	0
105	20241018	165900	333571920	9140	9140	9140	9140	0
106	20241018	165800	333571920	9140	9140	9140	9140	0
107	20241018	165700	333571920	9140	9140	9140	9140	0
108	20241018	165600	333571920	9140	9140	9140	9140	0
109	20241018	165500	333571920	9140	9140	9140	9140	0
110	20241018	165400	333571920	9140	9140	9140	9140	0
111	20241018	165300	333571920	9140	9140	9140	9140	0
112	20241018	165200	333571920	9140	9140	9140	9140	0
113	20241018	165100	333571920	9140	9140	9140	9140	0
114	20241018	165000	333571920	9140	9140	9140	9140	0
115	20241018	164900	333571920	9140	9140	9140	9140	0
116	20241018	164800	333571920	9140	9140	9140	9140	0
117	20241018	164700	333571920	9140	9140	9140	9140	0
118	20241018	164600	333571920	9140	9140	9140	9140	0
119	20241018	164500	333571920	9140	9140	9140	9140	0
120	20241018	164400	333571920	9140	9140	9140	9140	0
121	20241018	164300	333571920	9140	9140	9140	9140	0
122	20241018	164200	333571920	9140	9140	9140	9140	846
123	20241018	164100	333571920	9140	9140	9140	9140	0
124	20241018	164000	333571920	9140	9140	9140	9140	0
125	20241018	163900	333571920	9140	9140	9140	9140	0
126	20241018	163800	333571920	9140	9140	9140	9140	0
127	20241018	163700	333571920	9140	9140	9140	9140	0
128	20241018	163600	333571920	9140	9140	9140	9140	0
129	20241018	163500	333571920	9140	9140	9140	9140	0
130	20241018	163400	333571920	9140	9140	9140	9140	0
131	20241018	163300	333571920	9140	9140	9140	9140	0
132	20241018	163200	333571920	9140	9140	9140	9140	0
133	20241018	163100	333571920	9140	9140	9140	9140	0
134	20241018	163000	333571920	9140	9140	9140	9140	0
135	20241018	162900	333571920	9140	9140	9140	9140	0
136	20241018	162800	333571920	9140	9140	9140	9140	0
137	20241018	162700	333571920	9140	9140	9140	9140	0
138	20241018	162600	333571920	9140	9140	9140	9140	0
139	20241018	162500	333571920	9140	9140	9140	9140	0
140	20241018	162400	333571920	9140	9140	9140	9140	0
141	20241018	162300	333571920	9140	9140	9140	9140	0
142	20241018	162200	333571920	9140	9140	9140	9140	0
143	20241018	162100	333571920	9140	9140	9140	9140	0
144	20241018	162000	333571920	9140	9140	9140	9140	0
145	20241018	161900	333571920	9140	9140	9140	9140	0
146	20241018	161800	333571920	9140	9140	9140	9140	0
147	20241018	161700	333571920	9140	9140	9140	9140	0
148	20241018	161600	333571920	9140	9140	9140	9140	0
149	20241018	161500	333571920	9140	9140	9140	9140	0
150	20241018	161400	333571920	9140	9140	9140	9140	0
151	20241018	161300	333571920	9140	9140	9140	9140	0
152	20241018	161200	333571920	9140	9140	9140	9140	846
153	20241018	161100	333571920	9140	9140	9140	9140	0
154	20241018	161000	333571920	9140	9140	9140	9140	0
155	20241018	160900	333571920	9140	9140	9140	9140	0
156	20241018	160800	333571920	9140	9140	9140	9140	0
157	20241018	160700	333571920	9140	9140	9140	9140	0
158	20241018	160600	333571920	9140	9140	9140	9140	0
159	20241018	160500	333571920	9140	9140	9140	9140	0
160	20241018	160400	333571920	9140	9140	9140	9140	0
161	20241018	160300	333571920	9140	9140	9140	9140	0
162	20241018	160200	333571920	9140	9140	9140	9140	0
163	20241018	160100	333571920	9140	9140	9140	9140	0
164	20241018	160000	333571920	9140	9140	9140	9140	0
165	20241018	155900	333571920	9140	9140	9140	9140	0
166	20241018	155800	333571920	9140	9140	9140	9140	0
167	20241018	155700	333571920	9140	9140	9140	9140	0
168	20241018	155600	333571920	9140	9140	9140	9140	0
169	20241018	155500	333571920	9140	9140	9140	9140	0
170	20241018	155400	333571920	9140	9140	9140	9140	0
171	20241018	155300	333571920	9140	9140	9140	9140	0
172	20241018	155200	333571920	9140	9140	9140	9140	0
173	20241018	155100	333571920	9140	9140	9140	9140	0
174	20241018	155000	333571920	9140	9140	9140	9140	0
175	20241018	154900	333571920	9140	9140	9140	9140	0
176	20241018	154800	333571920	9140	9140	9140	9140	0
177	20241018	154700	333571920	9140	9140	9140	9140	0
178	20241018	154600	333571920	9140	9140	9140	9140	0
179	20241018	154500	333571920	9140	9140	9140	9140	0
180	20241018	154400	333571920	9140	9140	9140	9140	0
181	20241018	154300	333571920	9140	9140	9140	9140	0
182	20241018	154200	333571920	9140	9140	9140	9140	846
183	20241018	154100	333571920	9140	9140	9140	9140	0
184	20241018	154000	333571920	9140	9140	9140	9140	0
185	20241018	153900	333571920	9140	9140	9140	9140	0
186	20241018	153800	333571920	9140	9140	9140	9140	0
187	20241018	153700	333571920	9140	9140	9140	9140	0
188	20241018	153600	333571920	9140	9140	9140	9140	0
189	20241018	153500	333571920	9140	9140	9140	9140	0
190	20241018	153400	333571920	9140	9140	9140	9140	0
191	20241018	153300	333571920	9140	9140	9140	9140	0
192	20241018	153200	333571920	9140	9140	9140	9140	0
193	20241018	153100	333571920	9140	9140	9140	9140	0
194	20241018	153000	333571920	9140	9140	9140	9140	846
195	20241018	152900	325839480	9140	9140	9140	9140	0
196	20241018	152800	325839480	9140	9140	9140	9140	0
197	20241018	152700	325839480	9140	9140	9140	9140	0
198	20241018	152600	325839480	9140	9140	9140	9140	0
199	20241018	152500	325839480	9140	9140	9140	9140	0
200	20241018	152400	325839480	9140	9140	9140	9140	0
201	20241018	152300	325839480	9140	9140	9140	9140	0
202	20241018	152200	325839480	9140	9140	9140	9140	0
203	20241018	152100	325839480	9140	9140	9140	9140	0
204	20241018	152000	325839480	9140	9140	9140	9140	0
205	20241018	151900	325839480	9140	9140	9140	9130	56
206	20241018	151800	325327650	9140	9140	9140	9140	1
207	20241018	151700	325318510	9140	9140	9140	9140	0
208	20241018	151600	325318510	9140	9140	9140	9140	0
209	20241018	151500	325318510	9140	9140	9140	9140	0
210	20241018	151400	325318510	9140	9140	9140	9140	1
211	20241018	151300	325309370	9140	9140	9140	9140	5
212	20241018	151200	325263670	9140	9140	9140	9140	0
213	20241018	151100	325263670	9140	9140	9140	9140	27
214	20241018	151000	325016890	9140	9140	9140	9140	13
215	20241018	150900	324898070	9140	9140	9140	9140	1
216	20241018	150800	324888930	9140	9140	9140	9140	10
217	20241018	150700	324797530	9140	9140	9140	9140	30
218	20241018	150600	324523330	9140	9140	9140	9140	0
219	20241018	150500	324523330	9140	9140	9140	9140	4
220	20241018	150400	324486770	9140	9140	9140	9140	7
221	20241018	150300	324422790	9130	9130	9130	9130	155
222	20241018	150200	323007640	9130	9120	9130	9120	10
223	20241018	150100	322916420	9130	9120	9130	9120	7
224	20241018	150000	322852570	9130	9120	9130	9120	15
225	20241018	145900	322715760	9130	9120	9130	9120	2
226	20241018	145800	322697510	9130	9120	9130	9120	44
227	20241018	145700	322296220	9130	9130	9130	9130	17
228	20241018	145600	322141010	9120	9130	9130	9120	24
229	20241018	145500	321922020	9130	9120	9140	9120	77
230	20241018	145400	321219650	9160	9160	9160	9160	0
231	20241018	145300	321219650	9160	9160	9160	9160	0
232	20241018	145200	321219650	9160	9130	9160	9130	70
233	20241018	145100	320578840	9160	9130	9160	9130	3
234	20241018	145000	320551420	9130	9120	9130	9120	14
235	20241018	144900	320423730	9130	9120	9130	9120	15
236	20241018	144800	320286920	9120	9130	9130	9120	35
237	20241018	144700	319967700	9130	9130	9140	9130	20
238	20241018	144600	319785090	9150	9150	9150	9150	1
239	20241018	144500	319775940	9160	9160	9160	9160	1
240	20241018	144400	319766780	9130	9120	9130	9120	125
241	20241018	144300	318626530	9130	9130	9130	9130	4
242	20241018	144200	318590010	9140	9140	9140	9120	229
243	20241018	144100	316500880	9150	9150	9150	9150	0
244	20241018	144000	316500880	9150	9150	9150	9150	1
245	20241018	143900	316491730	9130	9130	9130	9130	59
246	20241018	143800	315953060	9130	9130	9130	9130	27
247	20241018	143700	315706550	9140	9140	9140	9140	10
248	20241018	143600	315615150	9140	9140	9140	9140	0
249	20241018	143500	315615150	9140	9140	9140	9140	1
250	20241018	143400	315606010	9160	9160	9160	9160	1
251	20241018	143300	315596850	9160	9130	9160	9130	28
252	20241018	143200	315341150	9130	9130	9130	9130	11
253	20241018	143100	315240720	9120	9120	9120	9120	0
254	20241018	143000	315240720	9120	9130	9130	9120	108
255	20241018	142900	314255680	9140	9130	9140	9130	51
256	20241018	142800	313790040	9140	9140	9140	9140	7
257	20241018	142700	313726060	9160	9130	9160	9130	58
258	20241018	142600	313196490	9130	9130	9130	9130	41
259	20241018	142500	312822160	9120	9130	9130	9120	20
260	20241018	142400	312639660	9130	9130	9130	9130	2
261	20241018	142300	312621400	9130	9130	9130	9130	0
262	20241018	142200	312621400	9130	9130	9130	9130	12
263	20241018	142100	312511840	9160	9160	9160	9160	55
264	20241018	142000	312008040	9120	9130	9130	9120	90
265	20241018	141900	311187210	9180	9140	9180	9140	166
266	20241018	141800	309669930	9130	9130	9130	9130	0
267	20241018	141700	309669930	9130	9140	9140	9130	15
268	20241018	141600	309532970	9130	9130	9130	9130	13
269	20241018	141500	309414280	9130	9130	9130	9130	26
270	20241018	141400	309176900	9140	9140	9140	9140	0
271	20241018	141300	309176900	9140	9140	9140	9140	0
272	20241018	141200	309176900	9140	9130	9140	9120	15
273	20241018	141100	309040070	9120	9120	9120	9120	149
274	20241018	141000	307681190	9120	9120	9120	9120	1
275	20241018	140900	307672070	9110	9120	9120	9110	18
276	20241018	140800	307508040	9120	9120	9120	9110	30
277	20241018	140700	307234710	9120	9120	9120	9120	0
278	20241018	140600	307234710	9120	9120	9120	9110	10
279	20241018	140500	307143520	9120	9120	9140	9120	21
280	20241018	140400	306951980	9140	9120	9140	9120	14
281	20241018	140300	306824280	9110	9120	9120	9110	300
282	20241018	140200	304090770	9140	9120	9140	9110	231
283	20241018	140100	301986130	9120	9120	9120	9110	2620
284	20241018	140000	278100670	9140	9140	9140	9140	0
285	20241018	135900	278100670	9140	9140	9140	9140	21
286	20241018	135800	277908730	9140	9140	9140	9140	1
287	20241018	135700	277899590	9130	9130	9130	9130	141
288	20241018	135600	276612260	9140	9140	9140	9130	178
289	20241018	135500	274985540	9140	9130	9140	9130	1003
290	20241018	135400	265828090	9130	9140	9140	9130	89
291	20241018	135300	265015330	9130	9140	9140	9130	212
292	20241018	135200	263079650	9140	9140	9140	9140	1
293	20241018	135100	263070510	9140	9140	9140	9140	0
294	20241018	135000	263070510	9140	9130	9140	9130	124
295	20241018	134900	261938380	9140	9140	9140	9140	0
296	20241018	134800	261938380	9140	9140	9140	9140	0
297	20241018	134700	261938380	9140	9140	9140	9140	0
298	20241018	134600	261938380	9140	9140	9140	9140	0
299	20241018	134500	261938380	9140	9140	9140	9140	0
300	20241018	134400	261938380	9140	9140	9140	9140	1
301	20241018	134300	261929240	9140	9140	9140	9140	2
302	20241018	134200	261910960	9140	9140	9140	9140	6
303	20241018	134100	261856120	9140	9140	9140	9140	6
304	20241018	134000	261801280	9140	9140	9140	9140	0
305	20241018	133900	261801280	9140	9140	9140	9140	6
306	20241018	133800	261746440	9140	9140	9140	9140	1
307	20241018	133700	261737300	9140	9140	9140	9140	0
308	20241018	133600	261737300	9140	9140	9140	9140	0
309	20241018	133500	261737300	9140	9140	9140	9140	1
310	20241018	133400	261728160	9140	9140	9140	9140	1
311	20241018	133300	261719020	9140	9140	9140	9140	0
312	20241018	133200	261719020	9140	9140	9140	9140	2
313	20241018	133100	261700740	9140	9130	9140	9130	45
314	20241018	133000	261289880	9140	9140	9140	9140	0
315	20241018	132900	261289880	9140	9130	9140	9130	100
316	20241018	132800	260376860	9140	9140	9140	9140	0
317	20241018	132700	260376860	9140	9140	9140	9140	0
318	20241018	132600	260376860	9140	9140	9140	9140	0
319	20241018	132500	260376860	9140	9140	9140	9140	0
320	20241018	132400	260376860	9140	9140	9140	9140	0
321	20241018	132300	260376860	9140	9140	9140	9140	0
322	20241018	132200	260376860	9140	9140	9140	9140	13
323	20241018	132100	260258040	9140	9140	9140	9140	0
324	20241018	132000	260258040	9140	9140	9140	9140	1
325	20241018	131900	260248900	9130	9130	9130	9130	18
326	20241018	131800	260084560	9140	9140	9140	9140	30
327	20241018	131700	259810360	9140	9140	9140	9140	1
328	20241018	131600	259801220	9130	9150	9150	9130	80
329	20241018	131500	259070670	9140	9140	9140	9140	50
330	20241018	131400	258613670	9150	9130	9150	9130	4
331	20241018	131300	258577130	9130	9130	9130	9130	262
332	20241018	131200	256185070	9130	9130	9130	9130	3
333	20241018	131100	256157680	9130	9130	9130	9120	6
334	20241018	131000	256102910	9130	9130	9130	9130	1
335	20241018	130900	256093780	9130	9130	9130	9130	189
336	20241018	130800	254368210	9130	9130	9130	9130	15
337	20241018	130700	254231260	9130	9130	9130	9130	1
338	20241018	130600	254222130	9130	9130	9130	9130	51
339	20241018	130500	253756500	9130	9130	9130	9130	0
340	20241018	130400	253756500	9130	9130	9130	9130	0
341	20241018	130300	253756500	9130	9130	9130	9130	2
342	20241018	130200	253738240	9130	9130	9130	9130	5
343	20241018	130100	253692590	9130	9130	9130	9130	26
344	20241018	130000	253455210	9140	9140	9140	9140	0
345	20241018	125900	253455210	9140	9140	9140	9140	1
346	20241018	125800	253446070	9120	9140	9140	9120	1002
347	20241018	125700	244291490	9150	9150	9150	9150	1
348	20241018	125600	244282340	9150	9150	9150	9150	0
349	20241018	125500	244282340	9150	9150	9150	9150	0
350	20241018	125400	244282340	9150	9150	9160	9150	340
351	20241018	125300	241171330	9160	9160	9160	9160	1
352	20241018	125200	241162170	9160	9160	9160	9160	0
353	20241018	125100	241162170	9160	9160	9160	9160	0
354	20241018	125000	241162170	9160	9160	9160	9160	100
355	20241018	124900	240246170	9160	9160	9160	9160	0
356	20241018	124800	240246170	9160	9160	9160	9160	0
357	20241018	124700	240246170	9160	9160	9160	9160	0
358	20241018	124600	240246170	9160	9160	9160	9160	2
359	20241018	124500	240227850	9160	9160	9160	9160	0
360	20241018	124400	240227850	9160	9160	9160	9160	1
361	20241018	124300	240218690	9160	9160	9160	9160	0
362	20241018	124200	240218690	9160	9160	9160	9160	51
363	20241018	124100	239751530	9150	9150	9150	9150	5
364	20241018	124000	239705780	9160	9160	9160	9160	0
365	20241018	123900	239705780	9160	9160	9160	9160	3
366	20241018	123800	239678300	9160	9160	9160	9160	6
367	20241018	123700	239623340	9160	9160	9160	9160	2
368	20241018	123600	239605020	9180	9180	9180	9180	0
369	20241018	123500	239605020	9180	9180	9180	9180	0
370	20241018	123400	239605020	9180	9180	9180	9180	0
371	20241018	123300	239605020	9180	9180	9180	9180	0
372	20241018	123200	239605020	9180	9180	9180	9180	1
373	20241018	123100	239595840	9180	9180	9180	9180	1
374	20241018	123000	239586660	9180	9180	9180	9180	0
375	20241018	122900	239586660	9180	9180	9180	9180	0
376	20241018	122800	239586660	9180	9180	9180	9180	1
377	20241018	122700	239577480	9180	9170	9180	9160	512
378	20241018	122600	234877580	9180	9170	9180	9170	30
379	20241018	122500	234602470	9170	9170	9170	9170	1
380	20241018	122400	234593300	9160	9160	9160	9160	17
381	20241018	122300	234437580	9160	9160	9160	9160	9
382	20241018	122200	234355140	9170	9170	9170	9170	1
383	20241018	122100	234345970	9160	9160	9160	9160	42
384	20241018	122000	233961250	9160	9150	9160	9150	14
385	20241018	121900	233833140	9160	9160	9160	9160	1
386	20241018	121800	233823980	9150	9150	9160	9150	74
387	20241018	121700	233146870	9150	9150	9150	9150	160
388	20241018	121600	231682870	9150	9150	9150	9150	248
389	20241018	121500	229413670	9170	9170	9170	9170	1
390	20241018	121400	229404500	9150	9150	9150	9150	428
391	20241018	121300	225488300	9150	9150	9150	9150	0
392	20241018	121200	225488300	9150	9140	9150	9140	35
393	20241018	121100	225168390	9140	9140	9140	9140	78
394	20241018	121000	224455470	9140	9140	9140	9140	1
395	20241018	120900	224446330	9140	9140	9140	9140	1
396	20241018	120800	224437190	9140	9140	9140	9140	1
397	20241018	120700	224428050	9130	9130	9130	9130	0
398	20241018	120600	224428050	9130	9130	9130	9130	200
399	20241018	120500	222602050	9140	9140	9140	9140	5
400	20241018	120400	222556350	9140	9140	9140	9140	0
401	20241018	120300	222556350	9140	9140	9140	9140	1
402	20241018	120200	222547210	9140	9140	9140	9140	0
403	20241018	120100	222547210	9140	9140	9140	9140	6
404	20241018	120000	222492370	9150	9140	9150	9140	11
405	20241018	115900	222391820	9140	9140	9140	9140	26
406	20241018	115800	222154180	9130	9130	9130	9130	0
407	20241018	115700	222154180	9130	9140	9150	9130	131
408	20241018	115600	220957610	9140	9140	9140	9140	1
409	20241018	115500	220948470	9140	9130	9140	9130	2
410	20241018	115400	220930200	9140	9140	9140	9140	20
411	20241018	115300	220747400	9140	9140	9140	9140	1
412	20241018	115200	220738260	9140	9140	9140	9140	1
413	20241018	115100	220729120	9150	9140	9150	9130	61
414	20241018	115000	220172120	9140	9130	9140	9130	16
415	20241018	114900	220026020	9140	9140	9140	9130	16
416	20241018	114800	219879910	9140	9140	9140	9140	19
417	20241018	114700	219706250	9150	9140	9150	9140	42
418	20241018	114600	219322360	9140	9130	9140	9110	631
419	20241018	114500	213567990	9140	9140	9140	9140	2
420	20241018	114400	213549710	9140	9140	9140	9130	31
421	20241018	114300	213266390	9150	9150	9150	9150	30
422	20241018	114200	212991890	9150	9160	9160	9130	1373
423	20241018	114100	200420390	9160	9170	9170	9160	54
424	20241018	114000	199925740	9170	9160	9170	9160	52
425	20241018	113900	199449400	9170	9170	9170	9170	0
426	20241018	113800	199449400	9170	9170	9170	9170	16
427	20241018	113700	199302680	9170	9170	9170	9170	4
428	20241018	113600	199266000	9180	9170	9180	9170	27
429	20241018	113500	199018400	9180	9180	9180	9180	0
430	20241018	113400	199018400	9180	9180	9180	9180	0
431	20241018	113300	199018400	9180	9170	9180	9170	201
432	20241018	113200	197175220	9170	9170	9170	9160	32
433	20241018	113100	196882080	9170	9170	9170	9170	1
434	20241018	113000	196872910	9170	9170	9170	9170	0
435	20241018	112900	196872910	9170	9170	9170	9170	444
436	20241018	112800	192801430	9180	9170	9180	9170	3
437	20241018	112700	192773900	9170	9180	9180	9170	39
438	20241018	112600	192416180	9170	9170	9180	9170	209
439	20241018	112500	190499100	9180	9180	9180	9180	1
440	20241018	112400	190489920	9180	9180	9180	9180	6
441	20241018	112300	190434840	9180	9180	9180	9180	0
442	20241018	112200	190434840	9180	9180	9180	9180	0
443	20241018	112100	190434840	9180	9180	9180	9180	61
444	20241018	112000	189874860	9180	9180	9180	9180	1
445	20241018	111900	189865680	9170	9170	9170	9170	202
446	20241018	111800	188013340	9180	9180	9180	9180	0
447	20241018	111700	188013340	9180	9180	9180	9180	1
448	20241018	111600	188004160	9180	9180	9180	9180	98
449	20241018	111500	187104520	9180	9180	9180	9180	0
450	20241018	111400	187104520	9180	9180	9180	9180	149
451	20241018	111300	185736700	9180	9180	9180	9180	5
452	20241018	111200	185690800	9180	9180	9180	9180	53
453	20241018	111100	185204260	9180	9180	9180	9180	0
454	20241018	111000	185204260	9180	9180	9180	9180	100
455	20241018	110900	184286260	9180	9180	9180	9180	0
456	20241018	110800	184286260	9180	9180	9180	9180	12
457	20241018	110700	184176100	9180	9180	9180	9180	60
458	20241018	110600	183625300	9180	9180	9180	9180	242
459	20241018	110500	181403740	9180	9180	9180	9180	771
460	20241018	110400	174325960	9190	9190	9190	9190	0
461	20241018	110300	174325960	9190	9190	9190	9190	0
462	20241018	110200	174325960	9190	9190	9190	9190	0
463	20241018	110100	174325960	9190	9190	9190	9190	25
464	20241018	110000	174096210	9190	9190	9190	9190	39
465	20241018	105900	173737800	9200	9200	9200	9200	1
466	20241018	105800	173728600	9190	9190	9190	9190	0
467	20241018	105700	173728600	9190	9190	9190	9190	0
468	20241018	105600	173728600	9190	9190	9190	9190	66
469	20241018	105500	173122060	9190	9180	9190	9180	9
470	20241018	105400	173039360	9190	9190	9190	9190	2
471	20241018	105300	173020980	9190	9190	9190	9190	0
472	20241018	105200	173020980	9190	9190	9190	9190	0
473	20241018	105100	173020980	9190	9190	9190	9190	50
474	20241018	105000	172561480	9180	9180	9180	9180	8
475	20241018	104900	172488040	9180	9180	9180	9180	0
476	20241018	104800	172488040	9180	9180	9180	9180	36
477	20241018	104700	172157560	9180	9180	9180	9180	1
478	20241018	104600	172148380	9180	9180	9180	9180	1
479	20241018	104500	172139200	9180	9180	9180	9180	1
480	20241018	104400	172130020	9210	9200	9210	9170	914
481	20241018	104300	163736940	9190	9190	9190	9190	14
482	20241018	104200	163608280	9200	9200	9200	9200	10
483	20241018	104100	163516280	9190	9190	9190	9180	93
484	20241018	104000	162662110	9190	9190	9190	9190	0
485	20241018	103900	162662110	9190	9190	9190	9190	0
486	20241018	103800	162662110	9190	9200	9200	9190	6
487	20241018	103700	162606960	9190	9190	9190	9190	8
488	20241018	103600	162533440	9190	9170	9190	9170	43
489	20241018	103500	162138690	9180	9180	9180	9180	21
490	20241018	103400	161945910	9170	9170	9170	9170	2
491	20241018	103300	161927570	9180	9180	9180	9180	50
492	20241018	103200	161468570	9180	9180	9180	9180	1
493	20241018	103100	161459390	9180	9190	9190	9180	22
494	20241018	103000	161257410	9190	9190	9190	9190	53
495	20241018	102900	160770340	9160	9160	9160	9160	0
496	20241018	102800	160770340	9160	9170	9170	9160	61
497	20241018	102700	160211080	9170	9190	9190	9170	1236
498	20241018	102600	148858420	9190	9200	9200	9190	112
499	20241018	102500	147828120	9200	9200	9200	9200	8
500	20241018	102400	147754520	9200	9200	9200	9200	2
501	20241018	102300	147736120	9210	9210	9210	9210	0
502	20241018	102200	147736120	9210	9210	9210	9210	33
503	20241018	102100	147432190	9210	9200	9210	9200	309
504	20241018	102000	144589290	9210	9210	9210	9210	1
505	20241018	101900	144580080	9210	9210	9210	9210	0
506	20241018	101800	144580080	9210	9210	9210	9210	0
507	20241018	101700	144580080	9210	9210	9210	9210	0
508	20241018	101600	144580080	9210	9240	9240	9210	26
509	20241018	101500	144340160	9220	9210	9220	9210	37
510	20241018	101400	143999050	9200	9200	9200	9200	19
511	20241018	101300	143824250	9200	9200	9200	9200	51
512	20241018	101200	143355050	9190	9190	9190	9190	0
513	20241018	101100	143355050	9190	9190	9190	9190	63
514	20241018	101000	142776080	9190	9230	9230	9190	3431
515	20241018	100900	111169240	9230	9230	9230	9230	12
516	20241018	100800	111058480	9230	9230	9230	9230	32
517	20241018	100700	110763120	9220	9230	9230	9220	27
518	20241018	100600	110513940	9230	9220	9230	9220	87
519	20241018	100500	109711020	9220	9220	9220	9220	9
520	20241018	100400	109628040	9220	9220	9220	9220	6
521	20241018	100300	109572720	9220	9220	9220	9220	6
522	20241018	100200	109517400	9220	9220	9220	9220	21
523	20241018	100100	109323780	9220	9220	9220	9220	6
524	20241018	100000	109268460	9220	9220	9220	9220	15
525	20241018	095900	109130160	9220	9220	9220	9220	116
526	20241018	095800	108060640	9220	9220	9230	9220	66
527	20241018	095700	107451630	9220	9220	9220	9220	33
528	20241018	095600	107147370	9220	9220	9230	9220	24
529	20241018	095500	106926060	9220	9220	9230	9220	60
530	20241018	095400	106372410	9220	9230	9230	9220	31
531	20241018	095300	106086540	9220	9240	9240	9220	3016
532	20241018	095200	78264410	9290	9240	9290	9230	315
533	20241018	095100	75355910	9240	9250	9250	9240	34
534	20241018	095000	75041580	9240	9240	9240	9240	2
535	20241018	094900	75023100	9250	9250	9250	9250	1
536	20241018	094800	75013850	9250	9270	9270	9230	692
537	20241018	094700	68621320	9280	9280	9280	9280	0
538	20241018	094600	68621320	9280	9280	9280	9280	1
539	20241018	094500	68612040	9270	9270	9270	9270	0
540	20241018	094400	68612040	9270	9270	9270	9270	25
541	20241018	094300	68380290	9330	9330	9330	9330	0
542	20241018	094200	68380290	9330	9260	9330	9250	204
543	20241018	094100	66493180	9330	9330	9330	9330	0
544	20241018	094000	66493180	9330	9330	9330	9330	5
545	20241018	093900	66446530	9330	9280	9330	9280	301
546	20241018	093800	63653150	9280	9280	9280	9280	1
547	20241018	093700	63643870	9250	9250	9250	9250	0
548	20241018	093600	63643870	9250	9250	9250	9250	4
549	20241018	093500	63606870	9250	9250	9250	9250	51
550	20241018	093400	63135120	9250	9250	9250	9240	354
551	20241018	093300	59860820	9270	9270	9270	9270	0
552	20241018	093200	59860820	9270	9270	9270	9270	0
553	20241018	093100	59860820	9270	9270	9270	9230	895
554	20241018	093000	51592170	9250	9280	9280	9250	745
555	20241018	092900	44688580	9290	9320	9320	9290	54
556	20241018	092800	44186890	9280	9290	9330	9280	493
557	20241018	092700	39610600	9290	9290	9290	9290	0
558	20241018	092600	39610600	9290	9300	9300	9290	200
559	20241018	092500	37752590	9290	9300	9300	9290	77
560	20241018	092400	37037000	9300	9300	9300	9300	158
561	20241018	092300	35567600	9310	9310	9310	9310	0
562	20241018	092200	35567600	9310	9330	9330	9310	336
563	20241018	092100	32438960	9330	9330	9330	9320	84
564	20241018	092000	31655860	9350	9350	9350	9320	591
565	20241018	091900	26137630	9350	9360	9360	9350	106
566	20241018	091800	25146520	9390	9390	9390	9390	22
567	20241018	091700	24939940	9390	9390	9390	9390	0
568	20241018	091600	24939940	9390	9390	9390	9390	0
569	20241018	091500	24939940	9390	9390	9390	9390	0
570	20241018	091400	24939940	9390	9390	9390	9390	300
571	20241018	091300	22122940	9390	9390	9390	9390	0
572	20241018	091200	22122940	9390	9350	9390	9350	519
573	20241018	091100	17252230	9370	9370	9370	9370	0
574	20241018	091000	17252230	9370	9370	9370	9370	0
575	20241018	090900	17252230	9370	9380	9380	9370	400
576	20241018	090800	13504010	9380	9450	9450	9380	89
577	20241018	090700	12668250	9460	9460	9460	9460	1
578	20241018	090600	12658790	9460	9460	9460	9460	0
579	20241018	090500	12658790	9460	9400	9460	9380	400
580	20241018	090400	8902960	9470	9470	9470	9470	1
581	20241018	090300	8893490	9390	9470	9470	9390	59
582	20241018	090200	8335480	9480	9390	9480	9390	2
583	20241018	090100	8316610	9500	9390	9500	9390	420
584	20241018	090000	4347700	9390	9370	9390	9370	464