KissMeData/001390/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	183400	430943720	4110	4110	4110	4110	1906
3	20241018	183300	430943720	4110	4110	4110	4110	0
4	20241018	183200	430943720	4110	4110	4110	4110	0
5	20241018	183100	430943720	4110	4110	4110	4110	0
6	20241018	183000	430943720	4110	4110	4110	4110	0
7	20241018	182900	430943720	4110	4110	4110	4110	0
8	20241018	182800	430943720	4110	4110	4110	4110	0
9	20241018	182700	430943720	4110	4110	4110	4110	0
10	20241018	182600	430943720	4110	4110	4110	4110	0
11	20241018	182500	430943720	4110	4110	4110	4110	0
12	20241018	182400	430943720	4110	4110	4110	4110	0
13	20241018	182300	430943720	4110	4110	4110	4110	0
14	20241018	182200	430943720	4110	4110	4110	4110	0
15	20241018	182100	430943720	4110	4110	4110	4110	0
16	20241018	182000	430943720	4110	4110	4110	4110	0
17	20241018	181900	430943720	4110	4110	4110	4110	0
18	20241018	181800	430943720	4110	4110	4110	4110	0
19	20241018	181700	430943720	4110	4110	4110	4110	0
20	20241018	181600	430943720	4110	4110	4110	4110	0
21	20241018	181500	430943720	4110	4110	4110	4110	0
22	20241018	181400	430943720	4110	4110	4110	4110	0
23	20241018	181300	430943720	4110	4110	4110	4110	0
24	20241018	181200	430943720	4110	4110	4110	4110	0
25	20241018	181100	430943720	4110	4110	4110	4110	0
26	20241018	181000	430943720	4110	4110	4110	4110	0
27	20241018	180900	430943720	4110	4110	4110	4110	0
28	20241018	180800	430943720	4110	4110	4110	4110	0
29	20241018	180700	430943720	4110	4110	4110	4110	0
30	20241018	180600	430943720	4110	4110	4110	4110	0
31	20241018	180500	430943720	4110	4110	4110	4110	0
32	20241018	180400	430943720	4110	4110	4110	4110	1906
33	20241018	180300	430943720	4110	4110	4110	4110	0
34	20241018	180200	430943720	4110	4110	4110	4110	0
35	20241018	180100	430943720	4110	4110	4110	4110	0
36	20241018	180000	430943720	4110	4110	4110	4110	0
37	20241018	175900	430943720	4110	4110	4110	4110	0
38	20241018	175800	430943720	4110	4110	4110	4110	0
39	20241018	175700	430943720	4110	4110	4110	4110	0
40	20241018	175600	430943720	4110	4110	4110	4110	0
41	20241018	175500	430943720	4110	4110	4110	4110	0
42	20241018	175400	430943720	4110	4110	4110	4110	0
43	20241018	175300	430943720	4110	4110	4110	4110	0
44	20241018	175200	430943720	4110	4110	4110	4110	0
45	20241018	175100	430943720	4110	4110	4110	4110	0
46	20241018	175000	430943720	4110	4110	4110	4110	0
47	20241018	174900	430943720	4110	4110	4110	4110	0
48	20241018	174800	430943720	4110	4110	4110	4110	0
49	20241018	174700	430943720	4110	4110	4110	4110	0
50	20241018	174600	430943720	4110	4110	4110	4110	0
51	20241018	174500	430943720	4110	4110	4110	4110	0
52	20241018	174400	430943720	4110	4110	4110	4110	0
53	20241018	174300	430943720	4110	4110	4110	4110	0
54	20241018	174200	430943720	4110	4110	4110	4110	0
55	20241018	174100	430943720	4110	4110	4110	4110	0
56	20241018	174000	430943720	4110	4110	4110	4110	0
57	20241018	173900	430943720	4110	4110	4110	4110	0
58	20241018	173800	430943720	4110	4110	4110	4110	0
59	20241018	173700	430943720	4110	4110	4110	4110	0
60	20241018	173600	430943720	4110	4110	4110	4110	0
61	20241018	173500	430943720	4110	4110	4110	4110	0
62	20241018	173400	430943720	4110	4110	4110	4110	1906
63	20241018	173300	430943720	4110	4110	4110	4110	0
64	20241018	173200	430943720	4110	4110	4110	4110	0
65	20241018	173100	430943720	4110	4110	4110	4110	0
66	20241018	173000	430943720	4110	4110	4110	4110	0
67	20241018	172900	430943720	4110	4110	4110	4110	0
68	20241018	172800	430943720	4110	4110	4110	4110	0
69	20241018	172700	430943720	4110	4110	4110	4110	0
70	20241018	172600	430943720	4110	4110	4110	4110	0
71	20241018	172500	430943720	4110	4110	4110	4110	0
72	20241018	172400	430943720	4110	4110	4110	4110	0
73	20241018	172300	430943720	4110	4110	4110	4110	0
74	20241018	172200	430943720	4110	4110	4110	4110	0
75	20241018	172100	430943720	4110	4110	4110	4110	0
76	20241018	172000	430943720	4110	4110	4110	4110	0
77	20241018	171900	430943720	4110	4110	4110	4110	0
78	20241018	171800	430943720	4110	4110	4110	4110	0
79	20241018	171700	430943720	4110	4110	4110	4110	0
80	20241018	171600	430943720	4110	4110	4110	4110	0
81	20241018	171500	430943720	4110	4110	4110	4110	0
82	20241018	171400	430943720	4110	4110	4110	4110	0
83	20241018	171300	430943720	4110	4110	4110	4110	0
84	20241018	171200	430943720	4110	4110	4110	4110	0
85	20241018	171100	430943720	4110	4110	4110	4110	0
86	20241018	171000	430943720	4110	4110	4110	4110	0
87	20241018	170900	430943720	4110	4110	4110	4110	0
88	20241018	170800	430943720	4110	4110	4110	4110	0
89	20241018	170700	430943720	4110	4110	4110	4110	0
90	20241018	170600	430943720	4110	4110	4110	4110	0
91	20241018	170500	430943720	4110	4110	4110	4110	0
92	20241018	170400	430943720	4110	4110	4110	4110	1906
93	20241018	170300	430943720	4110	4110	4110	4110	0
94	20241018	170200	430943720	4110	4110	4110	4110	0
95	20241018	170100	430943720	4110	4110	4110	4110	0
96	20241018	170000	430943720	4110	4110	4110	4110	0
97	20241018	165900	430943720	4110	4110	4110	4110	0
98	20241018	165800	430943720	4110	4110	4110	4110	0
99	20241018	165700	430943720	4110	4110	4110	4110	0
100	20241018	165600	430943720	4110	4110	4110	4110	0
101	20241018	165500	430943720	4110	4110	4110	4110	0
102	20241018	165400	430943720	4110	4110	4110	4110	0
103	20241018	165300	430943720	4110	4110	4110	4110	0
104	20241018	165200	430943720	4110	4110	4110	4110	0
105	20241018	165100	430943720	4110	4110	4110	4110	0
106	20241018	165000	430943720	4110	4110	4110	4110	0
107	20241018	164900	430943720	4110	4110	4110	4110	0
108	20241018	164800	430943720	4110	4110	4110	4110	0
109	20241018	164700	430943720	4110	4110	4110	4110	0
110	20241018	164600	430943720	4110	4110	4110	4110	0
111	20241018	164500	430943720	4110	4110	4110	4110	0
112	20241018	164400	430943720	4110	4110	4110	4110	0
113	20241018	164300	430943720	4110	4110	4110	4110	0
114	20241018	164200	430943720	4110	4110	4110	4110	0
115	20241018	164100	430943720	4110	4110	4110	4110	0
116	20241018	164000	430943720	4110	4110	4110	4110	0
117	20241018	163900	430943720	4110	4110	4110	4110	0
118	20241018	163800	430943720	4110	4110	4110	4110	0
119	20241018	163700	430943720	4110	4110	4110	4110	0
120	20241018	163600	430943720	4110	4110	4110	4110	0
121	20241018	163500	430943720	4110	4110	4110	4110	0
122	20241018	163400	430943720	4110	4110	4110	4110	1906
123	20241018	163300	430943720	4110	4110	4110	4110	0
124	20241018	163200	430943720	4110	4110	4110	4110	0
125	20241018	163100	430943720	4110	4110	4110	4110	0
126	20241018	163000	430943720	4110	4110	4110	4110	0
127	20241018	162900	430943720	4110	4110	4110	4110	0
128	20241018	162800	430943720	4110	4110	4110	4110	0
129	20241018	162700	430943720	4110	4110	4110	4110	0
130	20241018	162600	430943720	4110	4110	4110	4110	0
131	20241018	162500	430943720	4110	4110	4110	4110	0
132	20241018	162400	430943720	4110	4110	4110	4110	0
133	20241018	162300	430943720	4110	4110	4110	4110	0
134	20241018	162200	430943720	4110	4110	4110	4110	0
135	20241018	162100	430943720	4110	4110	4110	4110	0
136	20241018	162000	430943720	4110	4110	4110	4110	0
137	20241018	161900	430943720	4110	4110	4110	4110	0
138	20241018	161800	430943720	4110	4110	4110	4110	0
139	20241018	161700	430943720	4110	4110	4110	4110	0
140	20241018	161600	430943720	4110	4110	4110	4110	0
141	20241018	161500	430943720	4110	4110	4110	4110	0
142	20241018	161400	430943720	4110	4110	4110	4110	0
143	20241018	161300	430943720	4110	4110	4110	4110	0
144	20241018	161200	430943720	4110	4110	4110	4110	0
145	20241018	161100	430943720	4110	4110	4110	4110	0
146	20241018	161000	430943720	4110	4110	4110	4110	0
147	20241018	160900	430943720	4110	4110	4110	4110	0
148	20241018	160800	430943720	4110	4110	4110	4110	0
149	20241018	160700	430943720	4110	4110	4110	4110	0
150	20241018	160600	430943720	4110	4110	4110	4110	0
151	20241018	160500	430943720	4110	4110	4110	4110	0
152	20241018	160400	430943720	4110	4110	4110	4110	1906
153	20241018	160300	430943720	4110	4110	4110	4110	0
154	20241018	160200	430943720	4110	4110	4110	4110	0
155	20241018	160100	430943720	4110	4110	4110	4110	0
156	20241018	160000	430943720	4110	4110	4110	4110	0
157	20241018	155900	430943720	4110	4110	4110	4110	0
158	20241018	155800	430943720	4110	4110	4110	4110	0
159	20241018	155700	430943720	4110	4110	4110	4110	0
160	20241018	155600	430943720	4110	4110	4110	4110	0
161	20241018	155500	430943720	4110	4110	4110	4110	0
162	20241018	155400	430943720	4110	4110	4110	4110	0
163	20241018	155300	430943720	4110	4110	4110	4110	0
164	20241018	155200	430943720	4110	4110	4110	4110	0
165	20241018	155100	430943720	4110	4110	4110	4110	0
166	20241018	155000	430943720	4110	4110	4110	4110	0
167	20241018	154900	430943720	4110	4110	4110	4110	0
168	20241018	154800	430943720	4110	4110	4110	4110	0
169	20241018	154700	430943720	4110	4110	4110	4110	0
170	20241018	154600	430943720	4110	4110	4110	4110	0
171	20241018	154500	430943720	4110	4110	4110	4110	0
172	20241018	154400	430943720	4110	4110	4110	4110	0
173	20241018	154300	430943720	4110	4110	4110	4110	0
174	20241018	154200	430943720	4110	4110	4110	4110	0
175	20241018	154100	430943720	4110	4110	4110	4110	0
176	20241018	154000	430943720	4110	4110	4110	4110	0
177	20241018	153900	430943720	4110	4110	4110	4110	0
178	20241018	153800	430943720	4110	4110	4110	4110	0
179	20241018	153700	430943720	4110	4110	4110	4110	0
180	20241018	153600	430943720	4110	4110	4110	4110	0
181	20241018	153500	430943720	4110	4110	4110	4110	0
182	20241018	153400	430943720	4110	4110	4110	4110	1906
183	20241018	153300	430943720	4110	4110	4110	4110	0
184	20241018	153200	430943720	4110	4110	4110	4110	0
185	20241018	153100	430943720	4110	4110	4110	4110	0
186	20241018	153000	430943720	4110	4110	4110	4110	1906
187	20241018	152900	423110060	4095	4095	4095	4095	0
188	20241018	152800	423110060	4095	4095	4095	4095	0
189	20241018	152700	423110060	4095	4095	4095	4095	0
190	20241018	152600	423110060	4095	4095	4095	4095	0
191	20241018	152500	423110060	4095	4095	4095	4095	0
192	20241018	152400	423110060	4095	4095	4095	4095	0
193	20241018	152300	423110060	4095	4095	4095	4095	0
194	20241018	152200	423110060	4095	4095	4095	4095	0
195	20241018	152100	423110060	4095	4095	4095	4095	0
196	20241018	152000	423110060	4095	4095	4095	4095	0
197	20241018	151900	423110060	4095	4085	4095	4085	213
198	20241018	151800	422239425	4085	4090	4095	4085	543
199	20241018	151700	420020805	4095	4095	4095	4095	78
200	20241018	151600	419701395	4095	4095	4095	4095	52
201	20241018	151500	419488455	4090	4090	4090	4090	0
202	20241018	151400	419488455	4090	4090	4090	4090	12
203	20241018	151300	419439375	4090	4095	4095	4090	241
204	20241018	151200	418453570	4095	4090	4095	4090	173
205	20241018	151100	417745985	4095	4090	4095	4090	2
206	20241018	151000	417737800	4090	4095	4095	4090	709
207	20241018	150900	414837985	4090	4095	4095	4090	61
208	20241018	150800	414588195	4095	4095	4095	4095	1
209	20241018	150700	414584100	4095	4095	4095	4090	162
210	20241018	150600	413921210	4095	4095	4095	4095	0
211	20241018	150500	413921210	4095	4095	4095	4095	20
212	20241018	150400	413839310	4090	4090	4090	4090	0
213	20241018	150300	413839310	4090	4090	4090	4090	3
214	20241018	150200	413827040	4095	4095	4095	4095	1
215	20241018	150100	413822945	4090	4090	4090	4090	25
216	20241018	150000	413720695	4090	4090	4090	4090	0
217	20241018	145900	413720695	4090	4090	4090	4090	681
218	20241018	145800	410935405	4100	4100	4100	4100	14
219	20241018	145700	410878005	4095	4095	4095	4095	59
220	20241018	145600	410636400	4095	4095	4095	4090	115
221	20241018	145500	410165975	4095	4095	4095	4095	14
222	20241018	145400	410108645	4095	4095	4095	4095	14
223	20241018	145300	410051315	4095	4095	4095	4095	15
224	20241018	145200	409989890	4095	4095	4095	4095	14
225	20241018	145100	409932560	4095	4095	4095	4095	21
226	20241018	145000	409846565	4090	4095	4095	4090	25
227	20241018	144900	409744195	4095	4100	4100	4095	17
228	20241018	144800	409674510	4100	4100	4100	4100	14
229	20241018	144700	409617110	4100	4100	4100	4100	15
230	20241018	144600	409555610	4100	4100	4100	4100	15
231	20241018	144500	409494110	4100	4105	4105	4100	22
232	20241018	144400	409403835	4105	4105	4105	4105	15
233	20241018	144300	409342260	4100	4110	4110	4100	16
234	20241018	144200	409276510	4110	4105	4110	4105	5141
235	20241018	144100	388147050	4105	4105	4105	4105	295
236	20241018	144000	386936075	4105	4105	4105	4105	10
237	20241018	143900	386895025	4100	4100	4100	4100	574
238	20241018	143800	384541625	4100	4095	4100	4095	251
239	20241018	143700	383513470	4100	4100	4100	4100	63
240	20241018	143600	383255170	4095	4095	4095	4095	3
241	20241018	143500	383242885	4095	4095	4095	4095	0
242	20241018	143400	383242885	4095	4095	4095	4095	0
243	20241018	143300	383242885	4095	4095	4095	4095	23
244	20241018	143200	383148700	4090	4090	4090	4090	0
245	20241018	143100	383148700	4090	4090	4090	4090	97
246	20241018	143000	382751970	4095	4095	4095	4095	0
247	20241018	142900	382751970	4095	4095	4095	4095	254
248	20241018	142800	381711840	4095	4095	4095	4095	1541
249	20241018	142700	375401445	4100	4095	4100	4095	11
250	20241018	142600	375356350	4095	4095	4095	4095	23
251	20241018	142500	375262165	4090	4085	4090	4085	4
252	20241018	142400	375245815	4090	4090	4090	4090	4
253	20241018	142300	375229455	4100	4095	4100	4090	187
254	20241018	142200	374463675	4090	4090	4090	4090	166
255	20241018	142100	373784735	4090	4090	4090	4090	35
256	20241018	142000	373641585	4095	4090	4095	4090	446
257	20241018	141900	371817330	4090	4090	4090	4090	609
258	20241018	141800	369326520	4090	4090	4090	4090	0
259	20241018	141700	369326520	4090	4090	4090	4090	23
260	20241018	141600	369232450	4085	4085	4085	4085	24
261	20241018	141500	369134410	4090	4090	4090	4090	57
262	20241018	141400	368901280	4085	4085	4085	4085	2
263	20241018	141300	368893110	4085	4085	4085	4085	53
264	20241018	141200	368676605	4085	4085	4085	4085	0
265	20241018	141100	368676605	4085	4085	4085	4085	0
266	20241018	141000	368676605	4085	4085	4085	4085	59
267	20241018	140900	368435590	4085	4085	4085	4085	1
268	20241018	140800	368431505	4085	4080	4085	4080	1431
269	20241018	140700	362591195	4080	4080	4080	4080	300
270	20241018	140600	361367195	4085	4085	4085	4085	130
271	20241018	140500	360836145	4080	4080	4080	4080	800
272	20241018	140400	357572145	4080	4080	4080	4080	0
273	20241018	140300	357572145	4080	4075	4080	4075	375
274	20241018	140200	356043850	4075	4080	4080	4075	10
275	20241018	140100	356003095	4075	4080	4080	4075	516
276	20241018	140000	353900320	4080	4080	4080	4080	1
277	20241018	135900	353896240	4080	4075	4080	4075	223
278	20241018	135800	352987510	4080	4080	4080	4080	6
279	20241018	135700	352963030	4075	4075	4075	4075	0
280	20241018	135600	352963030	4075	4080	4080	4075	1236
281	20241018	135500	347926180	4080	4080	4080	4080	0
282	20241018	135400	347926180	4080	4080	4080	4080	708
283	20241018	135300	345037540	4085	4085	4085	4085	40
284	20241018	135200	344874140	4085	4085	4085	4085	0
285	20241018	135100	344874140	4085	4085	4085	4085	1126
286	20241018	135000	340274430	4085	4085	4085	4085	646
287	20241018	134900	337635520	4090	4090	4090	4090	53
288	20241018	134800	337418750	4090	4090	4090	4090	53
289	20241018	134700	337201980	4080	4080	4080	4080	0
290	20241018	134600	337201980	4080	4080	4080	4080	1
291	20241018	134500	337197900	4080	4080	4080	4080	11
292	20241018	134400	337153020	4080	4080	4080	4080	0
293	20241018	134300	337153020	4080	4090	4090	4080	39
294	20241018	134200	336993600	4085	4080	4085	4080	602
295	20241018	134100	334537435	4085	4085	4085	4085	0
296	20241018	134000	334537435	4085	4085	4085	4085	20
297	20241018	133900	334455735	4085	4085	4085	4085	79
298	20241018	133800	334133020	4085	4085	4085	4085	0
299	20241018	133700	334133020	4085	4085	4085	4085	104
300	20241018	133600	333708180	4085	4085	4085	4085	1651
301	20241018	133500	326963845	4090	4090	4090	4090	560
302	20241018	133400	324673445	4085	4085	4085	4085	0
303	20241018	133300	324673445	4085	4090	4090	4085	175
304	20241018	133200	323957860	4090	4090	4090	4090	1
305	20241018	133100	323953770	4085	4085	4085	4085	290
306	20241018	133000	322769120	4085	4080	4085	4080	358
307	20241018	132900	321306855	4080	4080	4080	4080	47
308	20241018	132800	321115095	4085	4085	4085	4085	30
309	20241018	132700	320992545	4075	4075	4075	4075	256
310	20241018	132600	319949345	4075	4075	4075	4075	244
311	20241018	132500	318955045	4075	4075	4075	4075	0
312	20241018	132400	318955045	4075	4075	4075	4075	0
313	20241018	132300	318955045	4075	4075	4075	4075	854
314	20241018	132200	315474995	4075	4085	4085	4070	5269
315	20241018	132100	293984085	4090	4090	4090	4090	1
316	20241018	132000	293979995	4090	4085	4090	4085	1503
317	20241018	131900	287837740	4090	4080	4090	4080	760
318	20241018	131800	284731340	4085	4085	4085	4085	231
319	20241018	131700	283787705	4085	4085	4085	4085	0
320	20241018	131600	283787705	4085	4085	4085	4085	230
321	20241018	131500	282848155	4085	4085	4085	4085	0
322	20241018	131400	282848155	4085	4085	4085	4085	100
323	20241018	131300	282439655	4080	4080	4080	4080	201
324	20241018	131200	281619575	4085	4085	4085	4085	0
325	20241018	131100	281619575	4085	4085	4085	4085	84
326	20241018	131000	281276435	4085	4085	4085	4085	2387
327	20241018	130900	271525540	4090	4090	4090	4090	225
328	20241018	130800	270605290	4085	4085	4085	4085	1
329	20241018	130700	270601205	4090	4090	4090	4090	50
330	20241018	130600	270396705	4095	4090	4095	4090	492
331	20241018	130500	268384335	4090	4085	4090	4085	22
332	20241018	130400	268294460	4085	4085	4085	4085	200
333	20241018	130300	267477460	4090	4090	4090	4090	11
334	20241018	130200	267432470	4090	4095	4095	4090	1344
335	20241018	130100	261928935	4100	4100	4100	4100	105
336	20241018	130000	261498435	4100	4100	4100	4100	67
337	20241018	125900	261223735	4095	4095	4095	4095	100
338	20241018	125800	260814235	4100	4095	4100	4095	793
339	20241018	125700	257566600	4090	4090	4090	4090	922
340	20241018	125600	253795620	4100	4095	4100	4095	294
341	20241018	125500	252591575	4100	4095	4100	4095	486
342	20241018	125400	250600635	4105	4100	4105	4100	655
343	20241018	125300	247914860	4100	4100	4100	4100	23
344	20241018	125200	247820560	4090	4090	4090	4090	1
345	20241018	125100	247816470	4100	4100	4100	4100	0
346	20241018	125000	247816470	4100	4100	4100	4100	23
347	20241018	124900	247722170	4100	4100	4100	4100	10
348	20241018	124800	247681170	4100	4100	4100	4100	128
349	20241018	124700	247156370	4100	4100	4100	4100	23
350	20241018	124600	247062070	4090	4090	4090	4090	0
351	20241018	124500	247062070	4090	4090	4090	4090	1205
352	20241018	124400	242133620	4100	4100	4100	4100	555
353	20241018	124300	239858120	4100	4100	4100	4100	23
354	20241018	124200	239763820	4100	4090	4100	4090	436
355	20241018	124100	237976550	4100	4100	4100	4100	0
356	20241018	124000	237976550	4100	4095	4100	4095	98
357	20241018	123900	237575125	4095	4095	4095	4095	30
358	20241018	123800	237452275	4095	4095	4095	4095	100
359	20241018	123700	237042775	4095	4095	4095	4095	11
360	20241018	123600	236997730	4095	4095	4095	4095	0
361	20241018	123500	236997730	4095	4095	4095	4095	0
362	20241018	123400	236997730	4095	4095	4095	4095	23
363	20241018	123300	236903545	4095	4095	4095	4095	201
364	20241018	123200	236080450	4095	4095	4095	4095	53
365	20241018	123100	235863415	4095	4090	4095	4090	8
366	20241018	123000	235830685	4090	4090	4090	4090	0
367	20241018	122900	235830685	4090	4090	4090	4090	12
368	20241018	122800	235781605	4090	4090	4090	4090	236
369	20241018	122700	234816365	4090	4090	4090	4090	175
370	20241018	122600	234100615	4090	4090	4090	4090	0
371	20241018	122500	234100615	4090	4090	4090	4090	160
372	20241018	122400	233446215	4090	4085	4090	4085	2
373	20241018	122300	233438040	4090	4090	4090	4090	916
374	20241018	122200	229691600	4090	4090	4090	4090	0
375	20241018	122100	229691600	4090	4090	4090	4090	0
376	20241018	122000	229691600	4090	4085	4090	4085	115
377	20241018	121900	229221290	4085	4085	4085	4085	1
378	20241018	121800	229217205	4090	4095	4095	4090	2664
379	20241018	121700	218320200	4095	4090	4095	4090	4
380	20241018	121600	218303825	4090	4090	4090	4090	1
381	20241018	121500	218299735	4090	4090	4090	4090	500
382	20241018	121400	216254735	4090	4090	4090	4090	30
383	20241018	121300	216132035	4090	4090	4090	4090	222
384	20241018	121200	215224055	4090	4090	4090	4090	200
385	20241018	121100	214406055	4095	4095	4095	4095	144
386	20241018	121000	213816375	4095	4100	4110	4095	243
387	20241018	120900	212819855	4110	4110	4110	4110	0
388	20241018	120800	212819855	4110	4110	4110	4110	0
389	20241018	120700	212819855	4110	4110	4110	4110	0
390	20241018	120600	212819855	4110	4110	4110	4110	0
391	20241018	120500	212819855	4110	4110	4110	4110	0
392	20241018	120400	212819855	4110	4095	4110	4090	2247
393	20241018	120300	203625970	4100	4100	4100	4100	0
394	20241018	120200	203625970	4100	4100	4100	4100	0
395	20241018	120100	203625970	4100	4100	4100	4100	1
396	20241018	120000	203621870	4095	4095	4095	4095	500
397	20241018	115900	201574370	4095	4100	4100	4095	1345
398	20241018	115800	196061905	4100	4100	4100	4100	0
399	20241018	115700	196061905	4100	4100	4100	4100	0
400	20241018	115600	196061905	4100	4100	4100	4100	0
401	20241018	115500	196061905	4100	4100	4100	4100	3
402	20241018	115400	196049605	4100	4100	4100	4100	0
403	20241018	115300	196049605	4100	4100	4100	4100	28
404	20241018	115200	195934805	4100	4100	4100	4100	20
405	20241018	115100	195852805	4100	4105	4105	4100	951
406	20241018	115000	191953460	4100	4100	4100	4100	177
407	20241018	114900	191227760	4100	4100	4100	4100	0
408	20241018	114800	191227760	4100	4100	4100	4100	0
409	20241018	114700	191227760	4100	4105	4105	4100	18
410	20241018	114600	191153900	4105	4110	4110	4105	139
411	20241018	114500	190582805	4110	4110	4110	4110	0
412	20241018	114400	190582805	4110	4105	4110	4105	313
413	20241018	114300	189296965	4105	4105	4105	4105	15
414	20241018	114200	189235390	4100	4100	4100	4100	0
415	20241018	114100	189235390	4100	4110	4110	4100	706
416	20241018	114000	186339455	4110	4110	4110	4110	0
417	20241018	113900	186339455	4110	4110	4110	4110	0
418	20241018	113800	186339455	4110	4110	4110	4110	23
419	20241018	113700	186244925	4105	4105	4105	4105	0
420	20241018	113600	186244925	4105	4105	4105	4105	10
421	20241018	113500	186203875	4110	4110	4110	4110	1
422	20241018	113400	186199765	4110	4110	4110	4110	0
423	20241018	113300	186199765	4110	4110	4110	4110	10
424	20241018	113200	186158665	4110	4110	4110	4110	0
425	20241018	113100	186158665	4110	4100	4115	4100	1160
426	20241018	113000	181400880	4095	4095	4095	4095	80
427	20241018	112900	181073280	4095	4095	4095	4095	43
428	20241018	112800	180897195	4095	4095	4095	4095	100
429	20241018	112700	180487695	4095	4095	4095	4095	102
430	20241018	112600	180070005	4090	4090	4090	4090	10
431	20241018	112500	180029105	4090	4095	4095	4090	230
432	20241018	112400	179087405	4095	4095	4095	4095	11
433	20241018	112300	179042360	4095	4095	4095	4095	1
434	20241018	112200	179038265	4095	4095	4095	4090	3106
435	20241018	112100	166325195	4100	4100	4100	4100	8
436	20241018	112000	166292395	4100	4100	4100	4100	0
437	20241018	111900	166292395	4100	4100	4100	4100	0
438	20241018	111800	166292395	4100	4100	4100	4100	2825
439	20241018	111700	154709895	4105	4110	4110	4105	800
440	20241018	111600	151425870	4110	4110	4110	4110	22
441	20241018	111500	151335450	4105	4110	4110	4105	25
442	20241018	111400	151232810	4110	4110	4110	4110	2
443	20241018	111300	151224590	4110	4110	4110	4110	0
444	20241018	111200	151224590	4110	4110	4110	4110	0
445	20241018	111100	151224590	4110	4110	4110	4110	0
446	20241018	111000	151224590	4110	4110	4110	4110	131
447	20241018	110900	150686180	4110	4110	4110	4110	380
448	20241018	110800	149124380	4110	4110	4110	4110	64
449	20241018	110700	148861340	4110	4110	4110	4110	0
450	20241018	110600	148861340	4110	4110	4110	4110	125
451	20241018	110500	148347590	4110	4110	4110	4110	0
452	20241018	110400	148347590	4110	4110	4110	4110	431
453	20241018	110300	146576180	4115	4115	4115	4115	889
454	20241018	110200	142917945	4115	4115	4115	4115	0
455	20241018	110100	142917945	4115	4115	4115	4115	0
456	20241018	110000	142917945	4115	4115	4115	4115	26
457	20241018	105900	142810955	4115	4115	4115	4115	10
458	20241018	105800	142769805	4110	4110	4110	4110	0
459	20241018	105700	142769805	4110	4115	4115	4110	2
460	20241018	105600	142761580	4115	4115	4115	4115	0
461	20241018	105500	142761580	4115	4115	4115	4115	20
462	20241018	105400	142679280	4110	4110	4110	4110	0
463	20241018	105300	142679280	4110	4115	4115	4110	192
464	20241018	105200	141890150	4110	4110	4110	4110	119
465	20241018	105100	141401060	4110	4110	4110	4110	0
466	20241018	105000	141401060	4110	4115	4115	4110	14
467	20241018	104900	141343470	4110	4110	4110	4110	0
468	20241018	104800	141343470	4110	4110	4110	4110	250
469	20241018	104700	140315970	4115	4115	4115	4115	50
470	20241018	104600	140110220	4115	4110	4115	4110	413
471	20241018	104500	138412725	4115	4115	4115	4115	0
472	20241018	104400	138412725	4115	4115	4115	4115	0
473	20241018	104300	138412725	4115	4115	4115	4115	5
474	20241018	104200	138392150	4115	4115	4115	4115	0
475	20241018	104100	138392150	4115	4115	4115	4115	0
476	20241018	104000	138392150	4115	4115	4115	4115	0
477	20241018	103900	138392150	4115	4115	4115	4115	0
478	20241018	103800	138392150	4115	4115	4115	4115	0
479	20241018	103700	138392150	4115	4120	4125	4115	133
480	20241018	103600	137844595	4110	4110	4110	4110	0
481	20241018	103500	137844595	4110	4110	4110	4110	0
482	20241018	103400	137844595	4110	4115	4115	4110	322
483	20241018	103300	136521145	4125	4125	4125	4125	45
484	20241018	103200	136335520	4120	4120	4120	4120	30
485	20241018	103100	136211920	4115	4115	4115	4115	344
486	20241018	103000	134796360	4125	4125	4125	4125	0
487	20241018	102900	134796360	4125	4125	4125	4125	23
488	20241018	102800	134701485	4115	4115	4115	4115	0
489	20241018	102700	134701485	4115	4125	4125	4115	490
490	20241018	102600	132685015	4125	4115	4125	4115	226
491	20241018	102500	131754175	4125	4125	4125	4125	0
492	20241018	102400	131754175	4125	4120	4125	4120	71
493	20241018	102300	131461345	4115	4115	4115	4115	0
494	20241018	102200	131461345	4115	4115	4115	4115	62
495	20241018	102100	131206215	4115	4115	4115	4115	3
496	20241018	102000	131193870	4115	4115	4115	4115	425
497	20241018	101900	129444995	4115	4115	4115	4115	0
498	20241018	101800	129444995	4115	4115	4115	4115	57
499	20241018	101700	129210440	4115	4110	4115	4110	103
500	20241018	101600	128786605	4110	4110	4110	4110	310
501	20241018	101500	127512505	4110	4110	4110	4110	59
502	20241018	101400	127270015	4110	4110	4110	4110	144
503	20241018	101300	126678175	4110	4110	4110	4110	6
504	20241018	101200	126653515	4095	4095	4095	4095	0
505	20241018	101100	126653515	4095	4095	4095	4095	238
506	20241018	101000	125678905	4095	4095	4095	4095	416
507	20241018	100900	123975385	4100	4100	4100	4100	0
508	20241018	100800	123975385	4100	4100	4100	4100	25
509	20241018	100700	123872885	4100	4100	4100	4100	1
510	20241018	100600	123868785	4100	4110	4110	4100	722
511	20241018	100500	120908015	4110	4110	4110	4110	3
512	20241018	100400	120895685	4110	4110	4110	4110	45
513	20241018	100300	120710735	4100	4100	4100	4100	1
514	20241018	100200	120706635	4110	4110	4110	4110	1
515	20241018	100100	120702525	4095	4095	4095	4095	250
516	20241018	100000	119678775	4095	4090	4095	4090	728
517	20241018	095900	116697620	4095	4095	4095	4095	17
518	20241018	095800	116628005	4095	4095	4095	4095	0
519	20241018	095700	116628005	4095	4095	4095	4095	0
520	20241018	095600	116628005	4095	4095	4095	4095	512
521	20241018	095500	114531365	4090	4100	4100	4090	1645
522	20241018	095400	107802165	4100	4100	4100	4100	7
523	20241018	095300	107773465	4100	4100	4100	4100	130
524	20241018	095200	107240465	4100	4100	4100	4100	25
525	20241018	095100	107137965	4100	4100	4100	4100	124
526	20241018	095000	106629565	4100	4100	4100	4100	0
527	20241018	094900	106629565	4100	4100	4100	4100	0
528	20241018	094800	106629565	4100	4100	4100	4100	158
529	20241018	094700	105981765	4115	4110	4115	4090	5062
530	20241018	094600	85252025	4110	4110	4110	4110	0
531	20241018	094500	85252025	4110	4110	4110	4110	158
532	20241018	094400	84602645	4125	4125	4125	4125	0
533	20241018	094300	84602645	4125	4125	4125	4125	1
534	20241018	094200	84598520	4100	4100	4100	4100	0
535	20241018	094100	84598520	4100	4125	4125	4100	501
536	20241018	094000	82541345	4125	4120	4125	4120	1163
537	20241018	093900	77745615	4120	4100	4120	4100	7
538	20241018	093800	77716885	4100	4110	4110	4100	680
539	20241018	093700	74928840	4110	4110	4110	4110	74
540	20241018	093600	74624700	4125	4125	4125	4125	0
541	20241018	093500	74624700	4125	4125	4125	4125	0
542	20241018	093400	74624700	4125	4120	4125	4120	28
543	20241018	093300	74509330	4120	4120	4125	4120	461
544	20241018	093200	72609960	4120	4120	4120	4120	17
545	20241018	093100	72539920	4120	4110	4120	4110	5
546	20241018	093000	72519335	4100	4100	4100	4100	0
547	20241018	092900	72519335	4100	4105	4105	4100	94
548	20241018	092800	72133685	4105	4110	4110	4105	354
549	20241018	092700	70680205	4120	4120	4120	4120	0
550	20241018	092600	70680205	4120	4120	4120	4120	40
551	20241018	092500	70515405	4110	4090	4110	4090	131
552	20241018	092400	69977870	4100	4095	4100	4095	364
553	20241018	092300	68485545	4095	4100	4100	4090	2291
554	20241018	092200	59107005	4105	4095	4105	4095	1642
555	20241018	092100	52367965	4095	4100	4100	4095	1809
556	20241018	092000	44958455	4095	4100	4105	4090	2350
557	20241018	091900	35333875	4110	4120	4120	4110	2182
558	20241018	091800	26356985	4120	4120	4120	4120	1324
559	20241018	091700	20902105	4135	4130	4135	4120	1150
560	20241018	091600	16161590	4140	4140	4140	4140	1222
561	20241018	091500	11102510	4140	4140	4140	4140	114
562	20241018	091400	10630550	4160	4160	4160	4160	25
563	20241018	091300	10526550	4165	4165	4165	4165	0
564	20241018	091200	10526550	4165	4165	4165	4165	0
565	20241018	091100	10526550	4165	4150	4165	4150	30
566	20241018	091000	10401750	4150	4140	4150	4140	301
567	20241018	090900	9154105	4145	4135	4145	4135	110
568	20241018	090800	8698525	4140	4140	4140	4140	1
569	20241018	090700	8694385	4125	4125	4125	4125	1
570	20241018	090600	8690260	4125	4130	4130	4125	1300
571	20241018	090500	3327110	4140	4140	4140	4140	0
572	20241018	090400	3327110	4140	4140	4140	4140	0
573	20241018	090300	3327110	4140	4140	4140	4140	110
574	20241018	090200	2871710	4130	4140	4140	4130	5
575	20241018	090100	2851050	4130	4130	4130	4130	0
576	20241018	090000	2851050	4130	4120	4130	4120	692