KissMeData/004310/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	184200	1357495615	4050	4050	4050	4050	7082
3	20241023	184100	1357495615	4050	4050	4050	4050	0
4	20241023	184000	1357495615	4050	4050	4050	4050	0
5	20241023	183900	1357495615	4050	4050	4050	4050	0
6	20241023	183800	1357495615	4050	4050	4050	4050	0
7	20241023	183700	1357495615	4050	4050	4050	4050	0
8	20241023	183600	1357495615	4050	4050	4050	4050	0
9	20241023	183500	1357495615	4050	4050	4050	4050	0
10	20241023	183400	1357495615	4050	4050	4050	4050	0
11	20241023	183300	1357495615	4050	4050	4050	4050	0
12	20241023	183200	1357495615	4050	4050	4050	4050	0
13	20241023	183100	1357495615	4050	4050	4050	4050	0
14	20241023	183000	1357495615	4050	4050	4050	4050	0
15	20241023	182900	1357495615	4050	4050	4050	4050	0
16	20241023	182800	1357495615	4050	4050	4050	4050	0
17	20241023	182700	1357495615	4050	4050	4050	4050	0
18	20241023	182600	1357495615	4050	4050	4050	4050	0
19	20241023	182500	1357495615	4050	4050	4050	4050	0
20	20241023	182400	1357495615	4050	4050	4050	4050	0
21	20241023	182300	1357495615	4050	4050	4050	4050	0
22	20241023	182200	1357495615	4050	4050	4050	4050	0
23	20241023	182100	1357495615	4050	4050	4050	4050	0
24	20241023	182000	1357495615	4050	4050	4050	4050	0
25	20241023	181900	1357495615	4050	4050	4050	4050	0
26	20241023	181800	1357495615	4050	4050	4050	4050	0
27	20241023	181700	1357495615	4050	4050	4050	4050	0
28	20241023	181600	1357495615	4050	4050	4050	4050	0
29	20241023	181500	1357495615	4050	4050	4050	4050	0
30	20241023	181400	1357495615	4050	4050	4050	4050	0
31	20241023	181300	1357495615	4050	4050	4050	4050	0
32	20241023	181200	1357495615	4050	4050	4050	4050	7082
33	20241023	181100	1357495615	4050	4050	4050	4050	0
34	20241023	181000	1357495615	4050	4050	4050	4050	0
35	20241023	180900	1357495615	4050	4050	4050	4050	0
36	20241023	180800	1357495615	4050	4050	4050	4050	0
37	20241023	180700	1357495615	4050	4050	4050	4050	0
38	20241023	180600	1357495615	4050	4050	4050	4050	0
39	20241023	180500	1357495615	4050	4050	4050	4050	0
40	20241023	180400	1357495615	4050	4050	4050	4050	0
41	20241023	180300	1357495615	4050	4050	4050	4050	0
42	20241023	180200	1357495615	4050	4050	4050	4050	0
43	20241023	180100	1357495615	4050	4050	4050	4050	0
44	20241023	180000	1357495615	4050	4050	4050	4050	0
45	20241023	175900	1357495615	4050	4050	4050	4050	0
46	20241023	175800	1357495615	4050	4050	4050	4050	0
47	20241023	175700	1357495615	4050	4050	4050	4050	0
48	20241023	175600	1357495615	4050	4050	4050	4050	0
49	20241023	175500	1357495615	4050	4050	4050	4050	0
50	20241023	175400	1357495615	4050	4050	4050	4050	0
51	20241023	175300	1357495615	4050	4050	4050	4050	0
52	20241023	175200	1357495615	4050	4050	4050	4050	0
53	20241023	175100	1357495615	4050	4050	4050	4050	0
54	20241023	175000	1357495615	4050	4050	4050	4050	0
55	20241023	174900	1357495615	4050	4050	4050	4050	0
56	20241023	174800	1357495615	4050	4050	4050	4050	0
57	20241023	174700	1357495615	4050	4050	4050	4050	0
58	20241023	174600	1357495615	4050	4050	4050	4050	0
59	20241023	174500	1357495615	4050	4050	4050	4050	0
60	20241023	174400	1357495615	4050	4050	4050	4050	0
61	20241023	174300	1357495615	4050	4050	4050	4050	0
62	20241023	174200	1357495615	4050	4050	4050	4050	7082
63	20241023	174100	1357495615	4050	4050	4050	4050	0
64	20241023	174000	1357495615	4050	4050	4050	4050	0
65	20241023	173900	1357495615	4050	4050	4050	4050	0
66	20241023	173800	1357495615	4050	4050	4050	4050	0
67	20241023	173700	1357495615	4050	4050	4050	4050	0
68	20241023	173600	1357495615	4050	4050	4050	4050	0
69	20241023	173500	1357495615	4050	4050	4050	4050	0
70	20241023	173400	1357495615	4050	4050	4050	4050	0
71	20241023	173300	1357495615	4050	4050	4050	4050	0
72	20241023	173200	1357495615	4050	4050	4050	4050	0
73	20241023	173100	1357495615	4050	4050	4050	4050	0
74	20241023	173000	1357495615	4050	4050	4050	4050	0
75	20241023	172900	1357495615	4050	4050	4050	4050	0
76	20241023	172800	1357495615	4050	4050	4050	4050	0
77	20241023	172700	1357495615	4050	4050	4050	4050	0
78	20241023	172600	1357495615	4050	4050	4050	4050	0
79	20241023	172500	1357495615	4050	4050	4050	4050	0
80	20241023	172400	1357495615	4050	4050	4050	4050	0
81	20241023	172300	1357495615	4050	4050	4050	4050	0
82	20241023	172200	1357495615	4050	4050	4050	4050	0
83	20241023	172100	1357495615	4050	4050	4050	4050	0
84	20241023	172000	1357495615	4050	4050	4050	4050	0
85	20241023	171900	1357495615	4050	4050	4050	4050	0
86	20241023	171800	1357495615	4050	4050	4050	4050	0
87	20241023	171700	1357495615	4050	4050	4050	4050	0
88	20241023	171600	1357495615	4050	4050	4050	4050	0
89	20241023	171500	1357495615	4050	4050	4050	4050	0
90	20241023	171400	1357495615	4050	4050	4050	4050	0
91	20241023	171300	1357495615	4050	4050	4050	4050	0
92	20241023	171200	1357495615	4050	4050	4050	4050	7082
93	20241023	171100	1357495615	4050	4050	4050	4050	0
94	20241023	171000	1357495615	4050	4050	4050	4050	0
95	20241023	170900	1357495615	4050	4050	4050	4050	0
96	20241023	170800	1357495615	4050	4050	4050	4050	0
97	20241023	170700	1357495615	4050	4050	4050	4050	0
98	20241023	170600	1357495615	4050	4050	4050	4050	0
99	20241023	170500	1357495615	4050	4050	4050	4050	0
100	20241023	170400	1357495615	4050	4050	4050	4050	0
101	20241023	170300	1357495615	4050	4050	4050	4050	0
102	20241023	170200	1357495615	4050	4050	4050	4050	0
103	20241023	170100	1357495615	4050	4050	4050	4050	0
104	20241023	170000	1357495615	4050	4050	4050	4050	0
105	20241023	165900	1357495615	4050	4050	4050	4050	0
106	20241023	165800	1357495615	4050	4050	4050	4050	0
107	20241023	165700	1357495615	4050	4050	4050	4050	0
108	20241023	165600	1357495615	4050	4050	4050	4050	0
109	20241023	165500	1357495615	4050	4050	4050	4050	0
110	20241023	165400	1357495615	4050	4050	4050	4050	0
111	20241023	165300	1357495615	4050	4050	4050	4050	0
112	20241023	165200	1357495615	4050	4050	4050	4050	0
113	20241023	165100	1357495615	4050	4050	4050	4050	0
114	20241023	165000	1357495615	4050	4050	4050	4050	0
115	20241023	164900	1357495615	4050	4050	4050	4050	0
116	20241023	164800	1357495615	4050	4050	4050	4050	0
117	20241023	164700	1357495615	4050	4050	4050	4050	0
118	20241023	164600	1357495615	4050	4050	4050	4050	0
119	20241023	164500	1357495615	4050	4050	4050	4050	0
120	20241023	164400	1357495615	4050	4050	4050	4050	0
121	20241023	164300	1357495615	4050	4050	4050	4050	0
122	20241023	164200	1357495615	4050	4050	4050	4050	7082
123	20241023	164100	1357495615	4050	4050	4050	4050	0
124	20241023	164000	1357495615	4050	4050	4050	4050	0
125	20241023	163900	1357495615	4050	4050	4050	4050	0
126	20241023	163800	1357495615	4050	4050	4050	4050	0
127	20241023	163700	1357495615	4050	4050	4050	4050	0
128	20241023	163600	1357495615	4050	4050	4050	4050	0
129	20241023	163500	1357495615	4050	4050	4050	4050	0
130	20241023	163400	1357495615	4050	4050	4050	4050	0
131	20241023	163300	1357495615	4050	4050	4050	4050	0
132	20241023	163200	1357495615	4050	4050	4050	4050	0
133	20241023	163100	1357495615	4050	4050	4050	4050	0
134	20241023	163000	1357495615	4050	4050	4050	4050	0
135	20241023	162900	1357495615	4050	4050	4050	4050	0
136	20241023	162800	1357495615	4050	4050	4050	4050	0
137	20241023	162700	1357495615	4050	4050	4050	4050	0
138	20241023	162600	1357495615	4050	4050	4050	4050	0
139	20241023	162500	1357495615	4050	4050	4050	4050	0
140	20241023	162400	1357495615	4050	4050	4050	4050	0
141	20241023	162300	1357495615	4050	4050	4050	4050	0
142	20241023	162200	1357495615	4050	4050	4050	4050	0
143	20241023	162100	1357495615	4050	4050	4050	4050	0
144	20241023	162000	1357495615	4050	4050	4050	4050	0
145	20241023	161900	1357495615	4050	4050	4050	4050	0
146	20241023	161800	1357495615	4050	4050	4050	4050	0
147	20241023	161700	1357495615	4050	4050	4050	4050	0
148	20241023	161600	1357495615	4050	4050	4050	4050	0
149	20241023	161500	1357495615	4050	4050	4050	4050	0
150	20241023	161400	1357495615	4050	4050	4050	4050	0
151	20241023	161300	1357495615	4050	4050	4050	4050	0
152	20241023	161200	1357495615	4050	4050	4050	4050	7082
153	20241023	161100	1357495615	4050	4050	4050	4050	0
154	20241023	161000	1357495615	4050	4050	4050	4050	0
155	20241023	160900	1357495615	4050	4050	4050	4050	0
156	20241023	160800	1357495615	4050	4050	4050	4050	0
157	20241023	160700	1357495615	4050	4050	4050	4050	0
158	20241023	160600	1357495615	4050	4050	4050	4050	0
159	20241023	160500	1357495615	4050	4050	4050	4050	0
160	20241023	160400	1357495615	4050	4050	4050	4050	0
161	20241023	160300	1357495615	4050	4050	4050	4050	0
162	20241023	160200	1357495615	4050	4050	4050	4050	0
163	20241023	160100	1357495615	4050	4050	4050	4050	0
164	20241023	160000	1357495615	4050	4050	4050	4050	0
165	20241023	155900	1357495615	4050	4050	4050	4050	0
166	20241023	155800	1357495615	4050	4050	4050	4050	0
167	20241023	155700	1357495615	4050	4050	4050	4050	0
168	20241023	155600	1357495615	4050	4050	4050	4050	0
169	20241023	155500	1357495615	4050	4050	4050	4050	0
170	20241023	155400	1357495615	4050	4050	4050	4050	0
171	20241023	155300	1357495615	4050	4050	4050	4050	0
172	20241023	155200	1357495615	4050	4050	4050	4050	0
173	20241023	155100	1357495615	4050	4050	4050	4050	0
174	20241023	155000	1357495615	4050	4050	4050	4050	0
175	20241023	154900	1357495615	4050	4050	4050	4050	0
176	20241023	154800	1357495615	4050	4050	4050	4050	0
177	20241023	154700	1357495615	4050	4050	4050	4050	0
178	20241023	154600	1357495615	4050	4050	4050	4050	0
179	20241023	154500	1357495615	4050	4050	4050	4050	0
180	20241023	154400	1357495615	4050	4050	4050	4050	0
181	20241023	154300	1357495615	4050	4050	4050	4050	0
182	20241023	154200	1357495615	4050	4050	4050	4050	7082
183	20241023	154100	1357495615	4050	4050	4050	4050	0
184	20241023	154000	1357495615	4050	4050	4050	4050	0
185	20241023	153900	1357495615	4050	4050	4050	4050	0
186	20241023	153800	1357495615	4050	4050	4050	4050	0
187	20241023	153700	1357495615	4050	4050	4050	4050	0
188	20241023	153600	1357495615	4050	4050	4050	4050	0
189	20241023	153500	1357495615	4050	4050	4050	4050	0
190	20241023	153400	1357495615	4050	4050	4050	4050	0
191	20241023	153300	1357495615	4050	4050	4050	4050	0
192	20241023	153200	1357495615	4050	4050	4050	4050	0
193	20241023	153100	1357495615	4050	4050	4050	4050	0
194	20241023	153000	1357495615	4050	4050	4050	4050	7082
195	20241023	152900	1328813515	4025	4025	4025	4025	0
196	20241023	152800	1328813515	4025	4025	4025	4025	0
197	20241023	152700	1328813515	4025	4025	4025	4025	0
198	20241023	152600	1328813515	4025	4025	4025	4025	0
199	20241023	152500	1328813515	4025	4025	4025	4025	0
200	20241023	152400	1328813515	4025	4025	4025	4025	0
201	20241023	152300	1328813515	4025	4025	4025	4025	0
202	20241023	152200	1328813515	4025	4025	4025	4025	0
203	20241023	152100	1328813515	4025	4025	4025	4025	0
204	20241023	152000	1328813515	4025	4025	4025	4025	0
205	20241023	151900	1328813515	4025	4045	4045	4015	4514
206	20241023	151800	1310663350	4030	4045	4045	4030	1018
207	20241023	151700	1306559955	4035	4045	4045	4035	3781
208	20241023	151600	1291288150	4045	4050	4050	4040	2499
209	20241023	151500	1281180635	4050	4045	4050	4045	276
210	20241023	151400	1280063835	4050	4050	4050	4050	2625
211	20241023	151300	1269432585	4050	4050	4050	4045	604
212	20241023	151200	1266989335	4050	4050	4055	4050	5519
213	20241023	151100	1244635280	4050	4055	4055	4050	183
214	20241023	151000	1243893465	4060	4060	4060	4055	235
215	20241023	150900	1242940500	4055	4055	4060	4055	105
216	20241023	150800	1242514715	4060	4060	4060	4060	303
217	20241023	150700	1241284535	4050	4060	4060	4050	212
218	20241023	150600	1240425815	4050	4065	4065	4050	5457
219	20241023	150500	1218316060	4060	4060	4060	4060	700
220	20241023	150400	1215474060	4060	4075	4075	4060	8837
221	20241023	150300	1179516330	4075	4070	4075	4070	1023
222	20241023	150200	1175352050	4075	4075	4075	4075	901
223	20241023	150100	1171680475	4080	4075	4080	4075	1252
224	20241023	150000	1166572445	4070	4070	4070	4070	320
225	20241023	145900	1165270045	4075	4075	4075	4075	0
226	20241023	145800	1165270045	4075	4065	4075	4065	2537
227	20241023	145700	1154938650	4075	4075	4075	4075	51
228	20241023	145600	1154730825	4070	4075	4075	4070	1050
229	20241023	145500	1150455075	4065	4065	4065	4065	300
230	20241023	145400	1149235575	4070	4070	4070	4070	10
231	20241023	145300	1149194875	4060	4060	4060	4060	500
232	20241023	145200	1147164875	4075	4075	4075	4075	1000
233	20241023	145100	1143089875	4075	4060	4075	4060	874
234	20241023	145000	1139532210	4060	4060	4060	4060	211
235	20241023	144900	1138675550	4060	4075	4075	4060	636
236	20241023	144800	1136093045	4075	4075	4075	4075	0
237	20241023	144700	1136093045	4075	4075	4075	4075	5
238	20241023	144600	1136072670	4075	4055	4075	4055	296
239	20241023	144500	1134867390	4055	4055	4055	4055	1
240	20241023	144400	1134863335	4050	4075	4075	4050	10600
241	20241023	144300	1091889995	4075	4075	4080	4075	140
242	20241023	144200	1091319380	4060	4065	4065	4060	5020
243	20241023	144100	1070935155	4060	4060	4060	4060	0
244	20241023	144000	1070935155	4060	4060	4060	4060	430
245	20241023	143900	1069189355	4060	4060	4060	4060	0
246	20241023	143800	1069189355	4060	4070	4070	4060	2520
247	20241023	143700	1058952120	4085	4085	4085	4085	200
248	20241023	143600	1058135120	4085	4085	4085	4085	0
249	20241023	143500	1058135120	4085	4085	4085	4085	0
250	20241023	143400	1058135120	4085	4085	4085	4085	1
251	20241023	143300	1058131035	4075	4085	4085	4075	421
252	20241023	143200	1056413010	4085	4085	4085	4085	7
253	20241023	143100	1056384415	4085	4085	4085	4085	1
254	20241023	143000	1056380330	4085	4085	4085	4085	1
255	20241023	142900	1056376245	4085	4085	4085	4080	57
256	20241023	142800	1056143505	4085	4080	4085	4080	686
257	20241023	142700	1053342250	4080	4080	4080	4080	0
258	20241023	142600	1053342250	4080	4075	4080	4075	171
259	20241023	142500	1052644620	4065	4065	4065	4065	0
260	20241023	142400	1052644620	4065	4065	4065	4065	3965
261	20241023	142300	1036526895	4065	4070	4070	4065	1356
262	20241023	142200	1031012385	4065	4065	4065	4065	0
263	20241023	142100	1031012385	4065	4070	4070	4065	1143
264	20241023	142000	1026363285	4070	4070	4070	4070	0
265	20241023	141900	1026363285	4070	4075	4075	4070	11080
266	20241023	141800	981267570	4070	4080	4080	4070	4940
267	20241023	141700	961160085	4080	4080	4080	4080	200
268	20241023	141600	960344085	4080	4080	4080	4080	10
269	20241023	141500	960303285	4080	4080	4080	4080	1
270	20241023	141400	960299205	4095	4090	4095	4090	200
271	20241023	141300	959480860	4080	4080	4080	4080	0
272	20241023	141200	959480860	4080	4080	4080	4080	25
273	20241023	141100	959378860	4080	4080	4080	4080	0
274	20241023	141000	959378860	4080	4080	4080	4080	900
275	20241023	140900	955706860	4080	4080	4080	4080	11
276	20241023	140800	955661980	4070	4070	4070	4070	150
277	20241023	140700	955051480	4080	4075	4080	4075	330
278	20241023	140600	953706580	4080	4080	4080	4080	0
279	20241023	140500	953706580	4080	4075	4080	4075	636
280	20241023	140400	951112130	4075	4075	4075	4075	210
281	20241023	140300	950256380	4075	4080	4080	4075	1263
282	20241023	140200	945109155	4080	4080	4080	4080	11
283	20241023	140100	945064275	4080	4080	4080	4080	20
284	20241023	140000	944982675	4080	4080	4080	4080	843
285	20241023	135900	941543235	4080	4080	4080	4075	35
286	20241023	135800	941400550	4080	4080	4080	4080	102
287	20241023	135700	940984390	4080	4080	4080	4080	3
288	20241023	135600	940972150	4085	4085	4085	4085	0
289	20241023	135500	940972150	4085	4075	4085	4075	25
290	20241023	135400	940870175	4070	4070	4070	4070	0
291	20241023	135300	940870175	4070	4075	4080	4070	1108
292	20241023	135200	936359520	4075	4075	4075	4075	60
293	20241023	135100	936115020	4075	4080	4080	4075	51
294	20241023	135000	935907020	4090	4090	4090	4090	24
295	20241023	134900	935808860	4090	4090	4090	4090	10
296	20241023	134800	935767960	4090	4090	4090	4090	10
297	20241023	134700	935727060	4090	4090	4090	4090	20
298	20241023	134600	935645260	4090	4090	4090	4090	5
299	20241023	134500	935624810	4070	4070	4070	4070	72
300	20241023	134400	935331770	4090	4080	4090	4080	345
301	20241023	134300	933922880	4080	4080	4080	4080	0
302	20241023	134200	933922880	4080	4080	4080	4080	10
303	20241023	134100	933882080	4080	4075	4080	4075	273
304	20241023	134000	932769600	4075	4075	4075	4075	1216
305	20241023	133900	927814400	4070	4070	4070	4070	2235
306	20241023	133800	918717950	4070	4070	4070	4070	1050
307	20241023	133700	914444450	4070	4070	4070	4070	1
308	20241023	133600	914440380	4060	4065	4065	4060	2242
309	20241023	133500	905327805	4065	4065	4065	4065	16
310	20241023	133400	905262765	4070	4080	4080	4070	151
311	20241023	133300	904648185	4080	4080	4080	4080	0
312	20241023	133200	904648185	4080	4080	4080	4080	39
313	20241023	133100	904489065	4080	4080	4080	4055	3415
314	20241023	133000	890628085	4085	4085	4085	4085	110
315	20241023	132900	890178735	4090	4090	4090	4090	7
316	20241023	132800	890150105	4090	4075	4090	4075	1750
317	20241023	132700	883013675	4075	4075	4075	4075	880
318	20241023	132600	879427675	4075	4080	4080	4075	104
319	20241023	132500	879003365	4080	4080	4080	4075	882
320	20241023	132400	875404810	4080	4080	4080	4080	1023
321	20241023	132300	871230970	4080	4075	4080	4075	274
322	20241023	132200	870113100	4080	4070	4080	4055	5068
323	20241023	132100	849534740	4065	4070	4070	4065	30
324	20241023	132000	849412780	4065	4075	4075	4065	2985
325	20241023	131900	837265230	4080	4080	4080	4080	1000
326	20241023	131800	833185230	4075	4075	4075	4075	870
327	20241023	131700	829639980	4080	4085	4085	4075	11118
328	20241023	131600	784292985	4095	4095	4095	4080	5109
329	20241023	131500	763418255	4095	4095	4095	4095	9
330	20241023	131400	763381400	4095	4095	4095	4095	220
331	20241023	131300	762480500	4095	4100	4100	4095	773
332	20241023	131200	759315025	4100	4100	4100	4100	22
333	20241023	131100	759224825	4095	4095	4095	4095	0
334	20241023	131000	759224825	4095	4100	4100	4095	1969
335	20241023	130900	751154265	4095	4095	4095	4095	40
336	20241023	130800	750990465	4095	4095	4095	4095	0
337	20241023	130700	750990465	4095	4095	4095	4095	0
338	20241023	130600	750990465	4095	4095	4095	4095	0
339	20241023	130500	750990465	4095	4095	4095	4095	2407
340	20241023	130400	741133800	4100	4100	4100	4100	711
341	20241023	130300	738218700	4100	4100	4100	4100	500
342	20241023	130200	736168700	4100	4100	4100	4100	1812
343	20241023	130100	728739500	4100	4100	4100	4100	0
344	20241023	130000	728739500	4100	4100	4100	4100	0
345	20241023	125900	728739500	4100	4100	4100	4100	0
346	20241023	125800	728739500	4100	4105	4105	4100	889
347	20241023	125700	725093800	4100	4100	4100	4100	0
348	20241023	125600	725093800	4100	4100	4100	4100	0
349	20241023	125500	725093800	4100	4100	4100	4100	0
350	20241023	125400	725093800	4100	4115	4115	4100	25
351	20241023	125300	724990940	4115	4115	4115	4115	0
352	20241023	125200	724990940	4115	4115	4115	4115	5
353	20241023	125100	724970365	4115	4115	4115	4115	0
354	20241023	125000	724970365	4115	4100	4115	4100	201
355	20241023	124900	724146250	4100	4100	4100	4100	0
356	20241023	124800	724146250	4100	4100	4100	4100	0
357	20241023	124700	724146250	4100	4100	4100	4100	0
358	20241023	124600	724146250	4100	4100	4100	4100	300
359	20241023	124500	722916250	4100	4100	4100	4100	764
360	20241023	124400	719783850	4100	4095	4100	4095	290
361	20241023	124300	718595795	4100	4100	4100	4095	479
362	20241023	124200	716631900	4105	4100	4105	4100	511
363	20241023	124100	714536745	4105	4105	4105	4105	0
364	20241023	124000	714536745	4105	4100	4105	4100	514
365	20241023	123900	712428145	4105	4105	4105	4105	18
366	20241023	123800	712354255	4105	4100	4105	4100	116
367	20241023	123700	711878455	4100	4100	4100	4100	365
368	20241023	123600	710381955	4100	4100	4100	4100	110
369	20241023	123500	709930955	4100	4100	4100	4100	602
370	20241023	123400	707462755	4100	4105	4105	4100	3400
371	20241023	123300	693522750	4105	4110	4110	4105	2037
372	20241023	123200	685160805	4110	4110	4110	4110	35
373	20241023	123100	685016955	4110	4110	4110	4110	0
374	20241023	123000	685016955	4110	4110	4110	4110	0
375	20241023	122900	685016955	4110	4110	4110	4110	296
376	20241023	122800	683800395	4115	4115	4115	4115	0
377	20241023	122700	683800395	4115	4115	4115	4115	5
378	20241023	122600	683779820	4115	4115	4115	4115	0
379	20241023	122500	683779820	4115	4115	4115	4115	0
380	20241023	122400	683779820	4115	4115	4115	4115	13
381	20241023	122300	683726325	4115	4115	4115	4115	0
382	20241023	122200	683726325	4115	4110	4115	4110	155
383	20241023	122100	683089270	4110	4110	4110	4110	5
384	20241023	122000	683068720	4110	4110	4110	4110	50
385	20241023	121900	682863220	4105	4105	4105	4105	3553
386	20241023	121800	668278155	4110	4110	4110	4110	0
387	20241023	121700	668278155	4110	4105	4110	4105	2012
388	20241023	121600	660018240	4110	4115	4115	4110	60
389	20241023	121500	659771540	4115	4115	4115	4115	0
390	20241023	121400	659771540	4115	4115	4115	4115	0
391	20241023	121300	659771540	4115	4115	4115	4115	0
392	20241023	121200	659771540	4115	4115	4115	4115	0
393	20241023	121100	659771540	4115	4115	4115	4115	1
394	20241023	121000	659767425	4105	4105	4105	4105	10
395	20241023	120900	659726375	4105	4120	4120	4105	1408
396	20241023	120800	653926300	4120	4120	4120	4120	5
397	20241023	120700	653905700	4120	4120	4120	4120	0
398	20241023	120600	653905700	4120	4120	4120	4120	1
399	20241023	120500	653901580	4105	4115	4115	4105	200
400	20241023	120400	653080360	4110	4110	4110	4110	62
401	20241023	120300	652825540	4110	4110	4110	4110	0
402	20241023	120200	652825540	4110	4110	4110	4110	0
403	20241023	120100	652825540	4110	4110	4110	4110	565
404	20241023	120000	650503390	4110	4110	4110	4110	1435
405	20241023	115900	644605540	4110	4120	4120	4110	120
406	20241023	115800	644111340	4120	4120	4120	4120	10
407	20241023	115700	644070140	4110	4110	4110	4110	0
408	20241023	115600	644070140	4110	4120	4120	4110	1037
409	20241023	115500	639805690	4120	4115	4120	4115	81
410	20241023	115400	639471975	4125	4125	4125	4125	1
411	20241023	115300	639467850	4115	4115	4115	4115	10
412	20241023	115200	639426700	4115	4115	4115	4115	0
413	20241023	115100	639426700	4115	4115	4115	4115	0
414	20241023	115000	639426700	4115	4120	4120	4115	610
415	20241023	114900	636915285	4135	4135	4135	4135	0
416	20241023	114800	636915285	4135	4135	4135	4135	0
417	20241023	114700	636915285	4135	4135	4135	4135	0
418	20241023	114600	636915285	4135	4135	4135	4135	0
419	20241023	114500	636915285	4135	4135	4135	4135	0
420	20241023	114400	636915285	4135	4135	4135	4135	0
421	20241023	114300	636915285	4135	4135	4135	4135	100
422	20241023	114200	636501785	4120	4130	4130	4120	560
423	20241023	114100	634194030	4120	4120	4120	4120	0
424	20241023	114000	634194030	4120	4125	4125	4120	34
425	20241023	113900	634053925	4120	4120	4120	4120	16
426	20241023	113800	633988005	4120	4120	4120	4120	1
427	20241023	113700	633983885	4140	4130	4140	4120	4909
428	20241023	113600	613705975	4140	4140	4140	4140	0
429	20241023	113500	613705975	4140	4140	4140	4140	0
430	20241023	113400	613705975	4140	4140	4140	4140	1
431	20241023	113300	613701835	4140	4130	4140	4130	70
432	20241023	113200	613412155	4130	4140	4145	4130	47
433	20241023	113100	613217640	4140	4140	4140	4140	4
434	20241023	113000	613201080	4140	4135	4140	4135	631
435	20241023	112900	610589905	4130	4130	4130	4130	0
436	20241023	112800	610589905	4130	4130	4130	4130	1
437	20241023	112700	610585775	4130	4130	4130	4130	1500
438	20241023	112600	604390775	4120	4120	4120	4120	10
439	20241023	112500	604349575	4115	4115	4115	4115	0
440	20241023	112400	604349575	4115	4115	4115	4115	0
441	20241023	112300	604349575	4115	4115	4115	4115	76
442	20241023	112200	604036835	4115	4115	4115	4115	0
443	20241023	112100	604036835	4115	4115	4115	4115	1
444	20241023	112000	604032720	4100	4100	4100	4100	2
445	20241023	111900	604024520	4100	4100	4100	4100	243
446	20241023	111800	603028220	4100	4100	4100	4100	1250
447	20241023	111700	597903220	4100	4100	4100	4100	3000
448	20241023	111600	585603220	4100	4110	4110	4100	2100
449	20241023	111500	576981990	4130	4130	4130	4130	1
450	20241023	111400	576977860	4110	4110	4110	4110	0
451	20241023	111300	576977860	4110	4120	4120	4110	7715
452	20241023	111200	545263240	4115	4115	4115	4115	100
453	20241023	111100	544851740	4115	4115	4115	4115	5
454	20241023	111000	544831165	4115	4115	4115	4115	75
455	20241023	110900	544522540	4130	4130	4130	4130	0
456	20241023	110800	544522540	4130	4130	4130	4130	520
457	20241023	110700	542374940	4130	4130	4130	4130	89
458	20241023	110600	542007370	4115	4115	4115	4115	0
459	20241023	110500	542007370	4115	4115	4115	4115	5
460	20241023	110400	541986795	4110	4110	4110	4110	0
461	20241023	110300	541986795	4110	4110	4110	4110	0
462	20241023	110200	541986795	4110	4110	4110	4110	0
463	20241023	110100	541986795	4110	4115	4115	4110	504
464	20241023	110000	539913840	4120	4120	4120	4120	133
465	20241023	105900	539365880	4130	4120	4130	4120	157
466	20241023	105800	538719005	4115	4115	4115	4115	58
467	20241023	105700	538480335	4115	4115	4115	4115	0
468	20241023	105600	538480335	4115	4115	4115	4115	0
469	20241023	105500	538480335	4115	4110	4115	4110	14
470	20241023	105400	538422790	4110	4110	4110	4110	0
471	20241023	105300	538422790	4110	4110	4110	4110	900
472	20241023	105200	534723790	4110	4110	4110	4110	0
473	20241023	105100	534723790	4110	4110	4110	4110	549
474	20241023	105000	532467400	4115	4115	4115	4115	100
475	20241023	104900	532055900	4115	4115	4115	4115	0
476	20241023	104800	532055900	4115	4115	4115	4115	101
477	20241023	104700	531640285	4110	4110	4110	4110	0
478	20241023	104600	531640285	4110	4110	4110	4105	574
479	20241023	104500	529282510	4105	4110	4110	4105	100
480	20241023	104400	528871880	4125	4125	4125	4125	0
481	20241023	104300	528871880	4125	4125	4125	4125	0
482	20241023	104200	528871880	4125	4125	4125	4125	1
483	20241023	104100	528867755	4105	4105	4105	4105	0
484	20241023	104000	528867755	4105	4105	4105	4105	721
485	20241023	103900	525908050	4105	4105	4105	4105	0
486	20241023	103800	525908050	4105	4105	4105	4105	111
487	20241023	103700	525452395	4105	4105	4105	4105	0
488	20241023	103600	525452395	4105	4105	4105	4095	2250
489	20241023	103500	516229330	4105	4115	4115	4105	2247
490	20241023	103400	506997635	4120	4115	4120	4115	206
491	20241023	103300	506149820	4115	4115	4115	4115	837
492	20241023	103200	502705565	4115	4115	4115	4115	0
493	20241023	103100	502705565	4115	4115	4115	4115	124
494	20241023	103000	502195305	4115	4115	4115	4115	0
495	20241023	102900	502195305	4115	4115	4115	4115	500
496	20241023	102800	500137805	4115	4120	4120	4115	42
497	20241023	102700	499964840	4120	4125	4125	4120	1011
498	20241023	102600	495797695	4140	4120	4140	4120	289
499	20241023	102500	494606995	4120	4135	4135	4120	1010
500	20241023	102400	490438470	4140	4130	4140	4130	95
501	20241023	102300	490046020	4130	4140	4140	4130	4091
502	20241023	102200	473120315	4140	4145	4145	4140	2160
503	20241023	102100	464177440	4145	4145	4145	4145	2939
504	20241023	102000	451995285	4150	4150	4155	4150	562
505	20241023	101900	449662935	4150	4150	4150	4150	40
506	20241023	101800	449496935	4150	4160	4160	4150	863
507	20241023	101700	445911210	4160	4160	4160	4160	704
508	20241023	101600	442982570	4170	4175	4175	4170	31
509	20241023	101500	442853150	4175	4175	4175	4175	10
510	20241023	101400	442811400	4175	4170	4175	4160	1063
511	20241023	101300	438375450	4170	4165	4170	4160	582
512	20241023	101200	435948760	4165	4160	4165	4160	36
513	20241023	101100	435798870	4150	4155	4155	4150	474
514	20241023	101000	433831695	4145	4150	4150	4145	818
515	20241023	100900	430441080	4145	4165	4165	4145	992
516	20241023	100800	426323385	4165	4165	4165	4165	1
517	20241023	100700	426319220	4165	4165	4165	4165	9
518	20241023	100600	426281735	4150	4160	4160	4150	246
519	20241023	100500	425258395	4160	4160	4160	4160	0
520	20241023	100400	425258395	4160	4160	4160	4160	13
521	20241023	100300	425204315	4165	4165	4165	4165	1
522	20241023	100200	425200150	4170	4170	4170	4170	3
523	20241023	100100	425187640	4150	4170	4170	4150	129
524	20241023	100000	424652215	4175	4175	4175	4175	1
525	20241023	095900	424648040	4160	4175	4175	4160	7
526	20241023	095800	424618890	4175	4150	4175	4145	213
527	20241023	095700	423734765	4180	4185	4185	4180	10
528	20241023	095600	423692955	4185	4180	4185	4180	51
529	20241023	095500	423479770	4150	4160	4160	4150	40
530	20241023	095400	423313410	4160	4160	4160	4160	0
531	20241023	095300	423313410	4160	4160	4160	4160	2
532	20241023	095200	423305090	4160	4150	4160	4150	1226
533	20241023	095100	418216395	4150	4140	4155	4140	205
534	20241023	095000	417365665	4145	4150	4150	4145	3000
535	20241023	094900	404928830	4155	4155	4155	4155	1658
536	20241023	094800	398039840	4155	4155	4155	4155	210
537	20241023	094700	397167290	4150	4155	4155	4150	559
538	20241023	094600	394846605	4155	4160	4160	4155	1596
539	20241023	094500	388212770	4160	4160	4165	4155	336
540	20241023	094400	386815400	4160	4160	4160	4160	500
541	20241023	094300	384735400	4160	4160	4160	4160	0
542	20241023	094200	384735400	4160	4165	4165	4160	679
543	20241023	094100	381909720	4175	4175	4175	4170	415
544	20241023	094000	380177100	4175	4175	4175	4175	1
545	20241023	093900	380172925	4175	4190	4190	4175	336
546	20241023	093800	378770085	4175	4175	4175	4175	1
547	20241023	093700	378765910	4185	4180	4185	4180	92
548	20241023	093600	378381335	4175	4170	4175	4170	58
549	20241023	093500	378139330	4150	4150	4150	4150	0
550	20241023	093400	378139330	4150	4150	4150	4150	0
551	20241023	093300	378139330	4150	4155	4155	4150	2476
552	20241023	093200	367856780	4155	4165	4165	4155	1125
553	20241023	093100	363177765	4165	4170	4170	4160	442
554	20241023	093000	361337315	4170	4185	4185	4170	266
555	20241023	092900	360228065	4170	4160	4170	4150	1021
556	20241023	092800	355986485	4160	4160	4160	4160	170
557	20241023	092700	355279285	4195	4195	4195	4195	15
558	20241023	092600	355216360	4195	4160	4200	4160	1073
559	20241023	092500	350720925	4140	4145	4170	4140	389
560	20241023	092400	349108345	4175	4180	4180	4145	2124
561	20241023	092300	340286425	4170	4185	4185	4170	1372
562	20241023	092200	334555280	4185	4190	4190	4185	996
563	20241023	092100	330386020	4190	4190	4200	4190	1120
564	20241023	092000	325686220	4185	4210	4210	4185	1838
565	20241023	091900	317968990	4205	4205	4205	4200	596
566	20241023	091800	315463045	4205	4210	4210	4205	2515
567	20241023	091700	304877305	4210	4210	4210	4210	535
568	20241023	091600	302624955	4210	4215	4220	4210	1920
569	20241023	091500	294536070	4220	4250	4250	4215	9240
570	20241023	091400	255412150	4250	4250	4250	4245	2363
571	20241023	091300	245372355	4260	4245	4260	4245	213
572	20241023	091200	244465925	4260	4245	4260	4245	2356
573	20241023	091100	234454905	4240	4260	4260	4240	1341
574	20241023	091000	228748245	4250	4240	4250	4235	1279
575	20241023	090900	223315295	4240	4240	4250	4235	1489
576	20241023	090800	216990435	4250	4260	4260	4230	4372
577	20241023	090700	198405380	4260	4270	4290	4260	2343
578	20241023	090600	188367040	4270	4250	4270	4250	2036
579	20241023	090500	179687740	4255	4250	4255	4250	624
580	20241023	090400	177033215	4250	4230	4250	4230	734
581	20241023	090300	173915715	4230	4280	4290	4230	7075
582	20241023	090200	143807665	4280	4270	4335	4270	19454
583	20241023	090100	60163465	4265	4280	4280	4240	4317
584	20241023	090000	41797780	4280	4190	4280	4190	9116