KissMeData/004380/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	184400	155192100	9740	9740	9740	9740	83
3	20241008	184300	155192100	9740	9740	9740	9740	0
4	20241008	184200	155192100	9740	9740	9740	9740	0
5	20241008	184100	155192100	9740	9740	9740	9740	0
6	20241008	184000	155192100	9740	9740	9740	9740	0
7	20241008	183900	155192100	9740	9740	9740	9740	0
8	20241008	183800	155192100	9740	9740	9740	9740	0
9	20241008	183700	155192100	9740	9740	9740	9740	0
10	20241008	183600	155192100	9740	9740	9740	9740	0
11	20241008	183500	155192100	9740	9740	9740	9740	0
12	20241008	183400	155192100	9740	9740	9740	9740	0
13	20241008	183300	155192100	9740	9740	9740	9740	0
14	20241008	183200	155192100	9740	9740	9740	9740	0
15	20241008	183100	155192100	9740	9740	9740	9740	0
16	20241008	183000	155192100	9740	9740	9740	9740	0
17	20241008	182900	155192100	9740	9740	9740	9740	0
18	20241008	182800	155192100	9740	9740	9740	9740	0
19	20241008	182700	155192100	9740	9740	9740	9740	0
20	20241008	182600	155192100	9740	9740	9740	9740	0
21	20241008	182500	155192100	9740	9740	9740	9740	0
22	20241008	182400	155192100	9740	9740	9740	9740	0
23	20241008	182300	155192100	9740	9740	9740	9740	0
24	20241008	182200	155192100	9740	9740	9740	9740	0
25	20241008	182100	155192100	9740	9740	9740	9740	0
26	20241008	182000	155192100	9740	9740	9740	9740	0
27	20241008	181900	155192100	9740	9740	9740	9740	0
28	20241008	181800	155192100	9740	9740	9740	9740	0
29	20241008	181700	155192100	9740	9740	9740	9740	0
30	20241008	181600	155192100	9740	9740	9740	9740	0
31	20241008	181500	155192100	9740	9740	9740	9740	0
32	20241008	181400	155192100	9740	9740	9740	9740	83
33	20241008	181300	155192100	9740	9740	9740	9740	0
34	20241008	181200	155192100	9740	9740	9740	9740	0
35	20241008	181100	155192100	9740	9740	9740	9740	0
36	20241008	181000	155192100	9740	9740	9740	9740	0
37	20241008	180900	155192100	9740	9740	9740	9740	0
38	20241008	180800	155192100	9740	9740	9740	9740	0
39	20241008	180700	155192100	9740	9740	9740	9740	0
40	20241008	180600	155192100	9740	9740	9740	9740	0
41	20241008	180500	155192100	9740	9740	9740	9740	0
42	20241008	180400	155192100	9740	9740	9740	9740	0
43	20241008	180300	155192100	9740	9740	9740	9740	0
44	20241008	180200	155192100	9740	9740	9740	9740	0
45	20241008	180100	155192100	9740	9740	9740	9740	0
46	20241008	180000	155192100	9740	9740	9740	9740	0
47	20241008	175900	155192100	9740	9740	9740	9740	0
48	20241008	175800	155192100	9740	9740	9740	9740	0
49	20241008	175700	155192100	9740	9740	9740	9740	0
50	20241008	175600	155192100	9740	9740	9740	9740	0
51	20241008	175500	155192100	9740	9740	9740	9740	0
52	20241008	175400	155192100	9740	9740	9740	9740	0
53	20241008	175300	155192100	9740	9740	9740	9740	0
54	20241008	175200	155192100	9740	9740	9740	9740	0
55	20241008	175100	155192100	9740	9740	9740	9740	0
56	20241008	175000	155192100	9740	9740	9740	9740	0
57	20241008	174900	155192100	9740	9740	9740	9740	0
58	20241008	174800	155192100	9740	9740	9740	9740	0
59	20241008	174700	155192100	9740	9740	9740	9740	0
60	20241008	174600	155192100	9740	9740	9740	9740	0
61	20241008	174500	155192100	9740	9740	9740	9740	0
62	20241008	174400	155192100	9740	9740	9740	9740	83
63	20241008	174300	155192100	9740	9740	9740	9740	0
64	20241008	174200	155192100	9740	9740	9740	9740	0
65	20241008	174100	155192100	9740	9740	9740	9740	0
66	20241008	174000	155192100	9740	9740	9740	9740	0
67	20241008	173900	155192100	9740	9740	9740	9740	0
68	20241008	173800	155192100	9740	9740	9740	9740	0
69	20241008	173700	155192100	9740	9740	9740	9740	0
70	20241008	173600	155192100	9740	9740	9740	9740	0
71	20241008	173500	155192100	9740	9740	9740	9740	0
72	20241008	173400	155192100	9740	9740	9740	9740	0
73	20241008	173300	155192100	9740	9740	9740	9740	0
74	20241008	173200	155192100	9740	9740	9740	9740	0
75	20241008	173100	155192100	9740	9740	9740	9740	0
76	20241008	173000	155192100	9740	9740	9740	9740	0
77	20241008	172900	155192100	9740	9740	9740	9740	0
78	20241008	172800	155192100	9740	9740	9740	9740	0
79	20241008	172700	155192100	9740	9740	9740	9740	0
80	20241008	172600	155192100	9740	9740	9740	9740	0
81	20241008	172500	155192100	9740	9740	9740	9740	0
82	20241008	172400	155192100	9740	9740	9740	9740	0
83	20241008	172300	155192100	9740	9740	9740	9740	0
84	20241008	172200	155192100	9740	9740	9740	9740	0
85	20241008	172100	155192100	9740	9740	9740	9740	0
86	20241008	172000	155192100	9740	9740	9740	9740	0
87	20241008	171900	155192100	9740	9740	9740	9740	0
88	20241008	171800	155192100	9740	9740	9740	9740	0
89	20241008	171700	155192100	9740	9740	9740	9740	0
90	20241008	171600	155192100	9740	9740	9740	9740	0
91	20241008	171500	155192100	9740	9740	9740	9740	0
92	20241008	171400	155192100	9740	9740	9740	9740	83
93	20241008	171300	155192100	9740	9740	9740	9740	0
94	20241008	171200	155192100	9740	9740	9740	9740	0
95	20241008	171100	155192100	9740	9740	9740	9740	0
96	20241008	171000	155192100	9740	9740	9740	9740	0
97	20241008	170900	155192100	9740	9740	9740	9740	0
98	20241008	170800	155192100	9740	9740	9740	9740	0
99	20241008	170700	155192100	9740	9740	9740	9740	0
100	20241008	170600	155192100	9740	9740	9740	9740	0
101	20241008	170500	155192100	9740	9740	9740	9740	0
102	20241008	170400	155192100	9740	9740	9740	9740	0
103	20241008	170300	155192100	9740	9740	9740	9740	0
104	20241008	170200	155192100	9740	9740	9740	9740	0
105	20241008	170100	155192100	9740	9740	9740	9740	0
106	20241008	170000	155192100	9740	9740	9740	9740	0
107	20241008	165900	155192100	9740	9740	9740	9740	0
108	20241008	165800	155192100	9740	9740	9740	9740	0
109	20241008	165700	155192100	9740	9740	9740	9740	0
110	20241008	165600	155192100	9740	9740	9740	9740	0
111	20241008	165500	155192100	9740	9740	9740	9740	0
112	20241008	165400	155192100	9740	9740	9740	9740	0
113	20241008	165300	155192100	9740	9740	9740	9740	0
114	20241008	165200	155192100	9740	9740	9740	9740	0
115	20241008	165100	155192100	9740	9740	9740	9740	0
116	20241008	165000	155192100	9740	9740	9740	9740	0
117	20241008	164900	155192100	9740	9740	9740	9740	0
118	20241008	164800	155192100	9740	9740	9740	9740	0
119	20241008	164700	155192100	9740	9740	9740	9740	0
120	20241008	164600	155192100	9740	9740	9740	9740	0
121	20241008	164500	155192100	9740	9740	9740	9740	0
122	20241008	164400	155192100	9740	9740	9740	9740	83
123	20241008	164300	155192100	9740	9740	9740	9740	0
124	20241008	164200	155192100	9740	9740	9740	9740	0
125	20241008	164100	155192100	9740	9740	9740	9740	0
126	20241008	164000	155192100	9740	9740	9740	9740	0
127	20241008	163900	155192100	9740	9740	9740	9740	0
128	20241008	163800	155192100	9740	9740	9740	9740	0
129	20241008	163700	155192100	9740	9740	9740	9740	0
130	20241008	163600	155192100	9740	9740	9740	9740	0
131	20241008	163500	155192100	9740	9740	9740	9740	0
132	20241008	163400	155192100	9740	9740	9740	9740	0
133	20241008	163300	155192100	9740	9740	9740	9740	0
134	20241008	163200	155192100	9740	9740	9740	9740	0
135	20241008	163100	155192100	9740	9740	9740	9740	0
136	20241008	163000	155192100	9740	9740	9740	9740	0
137	20241008	162900	155192100	9740	9740	9740	9740	0
138	20241008	162800	155192100	9740	9740	9740	9740	0
139	20241008	162700	155192100	9740	9740	9740	9740	0
140	20241008	162600	155192100	9740	9740	9740	9740	0
141	20241008	162500	155192100	9740	9740	9740	9740	0
142	20241008	162400	155192100	9740	9740	9740	9740	0
143	20241008	162300	155192100	9740	9740	9740	9740	0
144	20241008	162200	155192100	9740	9740	9740	9740	0
145	20241008	162100	155192100	9740	9740	9740	9740	0
146	20241008	162000	155192100	9740	9740	9740	9740	0
147	20241008	161900	155192100	9740	9740	9740	9740	0
148	20241008	161800	155192100	9740	9740	9740	9740	0
149	20241008	161700	155192100	9740	9740	9740	9740	0
150	20241008	161600	155192100	9740	9740	9740	9740	0
151	20241008	161500	155192100	9740	9740	9740	9740	0
152	20241008	161400	155192100	9740	9740	9740	9740	83
153	20241008	161300	155192100	9740	9740	9740	9740	0
154	20241008	161200	155192100	9740	9740	9740	9740	0
155	20241008	161100	155192100	9740	9740	9740	9740	0
156	20241008	161000	155192100	9740	9740	9740	9740	0
157	20241008	160900	155192100	9740	9740	9740	9740	0
158	20241008	160800	155192100	9740	9740	9740	9740	0
159	20241008	160700	155192100	9740	9740	9740	9740	0
160	20241008	160600	155192100	9740	9740	9740	9740	0
161	20241008	160500	155192100	9740	9740	9740	9740	0
162	20241008	160400	155192100	9740	9740	9740	9740	0
163	20241008	160300	155192100	9740	9740	9740	9740	0
164	20241008	160200	155192100	9740	9740	9740	9740	0
165	20241008	160100	155192100	9740	9740	9740	9740	0
166	20241008	160000	155192100	9740	9740	9740	9740	0
167	20241008	155900	155192100	9740	9740	9740	9740	0
168	20241008	155800	155192100	9740	9740	9740	9740	0
169	20241008	155700	155192100	9740	9740	9740	9740	0
170	20241008	155600	155192100	9740	9740	9740	9740	0
171	20241008	155500	155192100	9740	9740	9740	9740	0
172	20241008	155400	155192100	9740	9740	9740	9740	0
173	20241008	155300	155192100	9740	9740	9740	9740	0
174	20241008	155200	155192100	9740	9740	9740	9740	0
175	20241008	155100	155192100	9740	9740	9740	9740	0
176	20241008	155000	155192100	9740	9740	9740	9740	0
177	20241008	154900	155192100	9740	9740	9740	9740	0
178	20241008	154800	155192100	9740	9740	9740	9740	0
179	20241008	154700	155192100	9740	9740	9740	9740	0
180	20241008	154600	155192100	9740	9740	9740	9740	0
181	20241008	154500	155192100	9740	9740	9740	9740	0
182	20241008	154400	155192100	9740	9740	9740	9740	83
183	20241008	154300	155192100	9740	9740	9740	9740	0
184	20241008	154200	155192100	9740	9740	9740	9740	0
185	20241008	154100	155192100	9740	9740	9740	9740	0
186	20241008	154000	155192100	9740	9740	9740	9740	0
187	20241008	153900	155192100	9740	9740	9740	9740	0
188	20241008	153800	155192100	9740	9740	9740	9740	0
189	20241008	153700	155192100	9740	9740	9740	9740	0
190	20241008	153600	155192100	9740	9740	9740	9740	0
191	20241008	153500	155192100	9740	9740	9740	9740	0
192	20241008	153400	155192100	9740	9740	9740	9740	0
193	20241008	153300	155192100	9740	9740	9740	9740	0
194	20241008	153200	155192100	9740	9740	9740	9740	0
195	20241008	153100	155192100	9740	9740	9740	9740	0
196	20241008	153000	155192100	9740	9740	9740	9740	83
197	20241008	152900	154383680	9740	9740	9740	9740	0
198	20241008	152800	154383680	9740	9740	9740	9740	0
199	20241008	152700	154383680	9740	9740	9740	9740	0
200	20241008	152600	154383680	9740	9740	9740	9740	0
201	20241008	152500	154383680	9740	9740	9740	9740	0
202	20241008	152400	154383680	9740	9740	9740	9740	0
203	20241008	152300	154383680	9740	9740	9740	9740	0
204	20241008	152200	154383680	9740	9740	9740	9740	0
205	20241008	152100	154383680	9740	9740	9740	9740	0
206	20241008	152000	154383680	9740	9740	9740	9740	0
207	20241008	151900	154383680	9740	9710	9740	9710	28
208	20241008	151800	154111740	9740	9740	9740	9740	0
209	20241008	151700	154111740	9740	9740	9740	9740	0
210	20241008	151600	154111740	9740	9730	9740	9710	92
211	20241008	151500	153218360	9740	9740	9740	9740	0
212	20241008	151400	153218360	9740	9740	9740	9740	0
213	20241008	151300	153218360	9740	9740	9740	9740	12
214	20241008	151200	153101480	9740	9710	9740	9710	61
215	20241008	151100	152509140	9750	9750	9750	9750	1
216	20241008	151000	152499390	9750	9750	9750	9750	1
217	20241008	150900	152489640	9740	9740	9740	9740	295
218	20241008	150800	149616340	9750	9750	9750	9750	0
219	20241008	150700	149616340	9750	9710	9750	9710	41
220	20241008	150600	149218190	9750	9750	9750	9750	0
221	20241008	150500	149218190	9750	9750	9750	9750	0
222	20241008	150400	149218190	9750	9750	9750	9750	0
223	20241008	150300	149218190	9750	9750	9750	9750	0
224	20241008	150200	149218190	9750	9750	9750	9750	0
225	20241008	150100	149218190	9750	9750	9750	9750	0
226	20241008	150000	149218190	9750	9750	9750	9750	6
227	20241008	145900	149159690	9750	9750	9750	9750	0
228	20241008	145800	149159690	9750	9700	9750	9700	255
229	20241008	145700	146685940	9750	9750	9750	9750	21
230	20241008	145600	146481190	9750	9750	9750	9750	6
231	20241008	145500	146422690	9750	9750	9750	9750	0
232	20241008	145400	146422690	9750	9750	9750	9750	7
233	20241008	145300	146354440	9710	9750	9750	9710	107
234	20241008	145200	145315200	9750	9750	9750	9750	7
235	20241008	145100	145246950	9750	9750	9750	9750	10
236	20241008	145000	145149450	9750	9750	9750	9750	2
237	20241008	144900	145129950	9750	9750	9750	9750	6
238	20241008	144800	145071450	9750	9750	9750	9750	6
239	20241008	144700	145012950	9750	9750	9750	9750	10
240	20241008	144600	144915450	9750	9750	9750	9750	6
241	20241008	144500	144856950	9760	9760	9760	9760	0
242	20241008	144400	144856950	9760	9720	9760	9720	83
243	20241008	144300	144049910	9760	9760	9760	9760	6
244	20241008	144200	143991350	9760	9760	9760	9760	6
245	20241008	144100	143932790	9760	9760	9760	9760	0
246	20241008	144000	143932790	9760	9760	9760	9760	6
247	20241008	143900	143874230	9760	9760	9760	9760	6
248	20241008	143800	143815670	9760	9760	9760	9760	6
249	20241008	143700	143757110	9760	9760	9760	9760	6
250	20241008	143600	143698550	9760	9760	9760	9760	0
251	20241008	143500	143698550	9760	9760	9760	9760	6
252	20241008	143400	143639990	9760	9760	9760	9760	6
253	20241008	143300	143581430	9760	9760	9760	9760	6
254	20241008	143200	143522870	9760	9760	9760	9760	6
255	20241008	143100	143464310	9760	9760	9760	9760	0
256	20241008	143000	143464310	9760	9710	9760	9710	206
257	20241008	142900	141463750	9760	9760	9760	9760	6
258	20241008	142800	141405190	9760	9760	9760	9760	6
259	20241008	142700	141346630	9760	9760	9760	9760	0
260	20241008	142600	141346630	9760	9760	9760	9760	6
261	20241008	142500	141288070	9760	9760	9760	9760	6
262	20241008	142400	141229510	9760	9760	9760	9760	6
263	20241008	142300	141170950	9760	9760	9760	9760	5
264	20241008	142200	141122150	9760	9760	9760	9760	0
265	20241008	142100	141122150	9760	9760	9760	9760	6
266	20241008	142000	141063590	9760	9760	9760	9670	3542
267	20241008	141900	106736210	9770	9770	9770	9770	6
268	20241008	141800	106677590	9770	9770	9770	9770	6
269	20241008	141700	106618970	9770	9770	9770	9770	0
270	20241008	141600	106618970	9770	9770	9770	9770	6
271	20241008	141500	106560350	9770	9760	9770	9760	7
272	20241008	141400	106491970	9770	9770	9770	9770	6
273	20241008	141300	106433350	9770	9770	9770	9770	2
274	20241008	141200	106413810	9770	9770	9770	9770	6
275	20241008	141100	106355190	9770	9770	9770	9770	6
276	20241008	141000	106296570	9770	9770	9770	9770	6
277	20241008	140900	106237950	9770	9770	9770	9770	6
278	20241008	140800	106179330	9770	9770	9770	9770	0
279	20241008	140700	106179330	9770	9770	9770	9770	156
280	20241008	140600	104655210	9760	9770	9770	9760	7
281	20241008	140500	104586830	9760	9760	9760	9760	4
282	20241008	140400	104547790	9740	9760	9760	9740	7
283	20241008	140300	104479490	9770	9770	9770	9770	0
284	20241008	140200	104479490	9770	9760	9770	9760	38
285	20241008	140100	104108550	9760	9760	9760	9760	6
286	20241008	140000	104049990	9740	9760	9760	9740	6
287	20241008	135900	103991450	9760	9760	9760	9760	0
288	20241008	135800	103991450	9760	9740	9760	9740	18
289	20241008	135700	103816010	9740	9760	9760	9740	17
290	20241008	135600	103650310	9760	9760	9760	9760	6
291	20241008	135500	103591750	9740	9760	9760	9740	7
292	20241008	135400	103523450	9760	9760	9760	9760	0
293	20241008	135300	103523450	9760	9760	9760	9760	6
294	20241008	135200	103464890	9740	9740	9760	9740	31
295	20241008	135100	103162830	9730	9760	9760	9730	7
296	20241008	135000	103094540	9760	9760	9760	9760	6
297	20241008	134900	103035980	9760	9760	9760	9760	0
298	20241008	134800	103035980	9760	9760	9760	9760	6
299	20241008	134700	102977420	9760	9760	9760	9730	22
300	20241008	134600	102763100	9760	9760	9760	9760	6
301	20241008	134500	102704540	9750	9750	9750	9750	85
302	20241008	134400	101875790	9760	9760	9760	9760	6
303	20241008	134300	101817230	9760	9760	9760	9760	6
304	20241008	134200	101758670	9760	9760	9760	9760	6
305	20241008	134100	101700110	9760	9750	9760	9750	56
306	20241008	134000	101154050	9750	9750	9750	9750	40
307	20241008	133900	100764050	9750	9750	9760	9750	197
308	20241008	133800	98843230	9760	9760	9760	9750	287
309	20241008	133700	96044910	9760	9750	9760	9750	129
310	20241008	133600	94787130	9750	9750	9750	9750	6
311	20241008	133500	94728630	9750	9750	9750	9750	0
312	20241008	133400	94728630	9750	9750	9750	9750	6
313	20241008	133300	94670130	9750	9730	9750	9730	53
314	20241008	133200	94154320	9730	9750	9750	9730	106
315	20241008	133100	93122820	9750	9750	9750	9750	6
316	20241008	133000	93064320	9730	9730	9730	9730	2
317	20241008	132900	93044860	9750	9730	9750	9730	12
318	20241008	132800	92927980	9740	9750	9750	9740	19
319	20241008	132700	92742860	9750	9750	9750	9750	16
320	20241008	132600	92586860	9750	9750	9750	9750	0
321	20241008	132500	92586860	9750	9750	9750	9750	6
322	20241008	132400	92528360	9750	9750	9750	9750	6
323	20241008	132300	92469860	9750	9750	9750	9750	6
324	20241008	132200	92411360	9750	9750	9750	9750	7
325	20241008	132100	92343110	9750	9750	9750	9750	0
326	20241008	132000	92343110	9750	9740	9750	9740	115
327	20241008	131900	91222940	9730	9730	9730	9730	50
328	20241008	131800	90736440	9740	9740	9740	9740	56
329	20241008	131700	90191000	9740	9740	9740	9740	6
330	20241008	131600	90132560	9740	9740	9740	9740	0
331	20241008	131500	90132560	9740	9740	9740	9740	6
332	20241008	131400	90074120	9740	9740	9740	9740	6
333	20241008	131300	90015680	9740	9740	9740	9740	5
334	20241008	131200	89966980	9740	9740	9740	9740	0
335	20241008	131100	89966980	9740	9740	9740	9740	6
336	20241008	131000	89908540	9740	9740	9740	9730	252
337	20241008	130900	87456510	9750	9750	9750	9750	6
338	20241008	130800	87398010	9750	9750	9750	9750	6
339	20241008	130700	87339510	9750	9750	9750	9750	0
340	20241008	130600	87339510	9750	9750	9750	9750	6
341	20241008	130500	87281010	9750	9750	9750	9750	6
342	20241008	130400	87222510	9750	9750	9750	9750	8
343	20241008	130300	87144510	9750	9750	9750	9750	7
344	20241008	130200	87076260	9740	9730	9740	9730	550
345	20241008	130100	81724260	9740	9740	9740	9740	6
346	20241008	130000	81665820	9740	9740	9740	9740	6
347	20241008	125900	81607380	9730	9730	9730	9730	229
348	20241008	125800	79379210	9730	9730	9730	9730	0
349	20241008	125700	79379210	9730	9730	9730	9730	6
350	20241008	125600	79320830	9730	9730	9730	9730	6
351	20241008	125500	79262450	9730	9730	9730	9730	7
352	20241008	125400	79194340	9730	9730	9730	9730	6
353	20241008	125300	79135960	9730	9730	9730	9730	0
354	20241008	125200	79135960	9730	9720	9730	9720	8
355	20241008	125100	79058130	9730	9730	9730	9730	7
356	20241008	125000	78990020	9740	9740	9740	9740	7
357	20241008	124900	78921840	9750	9750	9750	9750	8
358	20241008	124800	78843840	9750	9750	9750	9750	0
359	20241008	124700	78843840	9750	9750	9750	9750	6
360	20241008	124600	78785340	9750	9750	9750	9750	6
361	20241008	124500	78726840	9750	9750	9750	9750	8
362	20241008	124400	78648840	9750	9750	9750	9750	0
363	20241008	124300	78648840	9750	9750	9750	9750	6
364	20241008	124200	78590340	9750	9750	9750	9750	6
365	20241008	124100	78531840	9750	9750	9750	9750	7
366	20241008	124000	78463590	9750	9750	9750	9750	6
367	20241008	123900	78405090	9750	9750	9750	9750	0
368	20241008	123800	78405090	9750	9750	9750	9750	6
369	20241008	123700	78346590	9750	9750	9750	9750	6
370	20241008	123600	78288090	9710	9750	9750	9710	56
371	20241008	123500	77743730	9750	9750	9750	9750	6
372	20241008	123400	77685230	9740	9740	9740	9740	1
373	20241008	123300	77675490	9750	9750	9750	9750	6
374	20241008	123200	77616990	9750	9750	9750	9750	6
375	20241008	123100	77558490	9750	9750	9750	9750	6
376	20241008	123000	77499990	9750	9750	9750	9750	0
377	20241008	122900	77499990	9750	9750	9750	9750	6
378	20241008	122800	77441490	9750	9750	9750	9750	22
379	20241008	122700	77226990	9750	9750	9750	9750	6
380	20241008	122600	77168490	9750	9750	9750	9750	8
381	20241008	122500	77090490	9750	9750	9750	9750	2
382	20241008	122400	77070990	9750	9750	9750	9750	6
383	20241008	122300	77012490	9740	9740	9740	9740	6
384	20241008	122200	76954050	9730	9730	9730	9730	2
385	20241008	122100	76934590	9750	9750	9750	9750	6
386	20241008	122000	76876090	9750	9750	9750	9750	0
387	20241008	121900	76876090	9750	9750	9750	9750	6
388	20241008	121800	76817590	9750	9750	9750	9750	6
389	20241008	121700	76759090	9750	9750	9750	9750	7
390	20241008	121600	76690840	9750	9750	9750	9750	0
391	20241008	121500	76690840	9750	9750	9750	9750	6
392	20241008	121400	76632340	9750	9750	9750	9750	6
393	20241008	121300	76573840	9750	9750	9750	9750	6
394	20241008	121200	76515340	9750	9750	9750	9750	6
395	20241008	121100	76456840	9750	9750	9750	9750	0
396	20241008	121000	76456840	9750	9750	9750	9750	6
397	20241008	120900	76398340	9750	9750	9750	9750	6
398	20241008	120800	76339840	9750	9750	9750	9750	6
399	20241008	120700	76281340	9750	9740	9750	9700	207
400	20241008	120600	74273150	9740	9740	9740	9740	0
401	20241008	120500	74273150	9740	9730	9740	9730	106
402	20241008	120400	73241710	9730	9730	9730	9730	6
403	20241008	120300	73183330	9730	9730	9730	9730	6
404	20241008	120200	73124950	9730	9730	9730	9730	5
405	20241008	120100	73076300	9730	9730	9730	9730	1
406	20241008	120000	73066570	9730	9730	9730	9730	6
407	20241008	115900	73008190	9730	9700	9730	9700	27
408	20241008	115800	72746080	9730	9730	9730	9730	6
409	20241008	115700	72687700	9730	9730	9730	9730	0
410	20241008	115600	72687700	9730	9720	9730	9720	8
411	20241008	115500	72609880	9730	9730	9730	9730	6
412	20241008	115400	72551500	9730	9730	9730	9730	6
413	20241008	115300	72493120	9730	9730	9730	9730	8
414	20241008	115200	72415280	9730	9730	9730	9730	0
415	20241008	115100	72415280	9730	9740	9740	9730	7
416	20241008	115000	72347160	9720	9720	9720	9720	4
417	20241008	114900	72308280	9720	9720	9720	9720	0
418	20241008	114800	72308280	9720	9720	9720	9720	0
419	20241008	114700	72308280	9720	9720	9720	9720	0
420	20241008	114600	72308280	9720	9720	9720	9720	0
421	20241008	114500	72308280	9720	9720	9720	9720	0
422	20241008	114400	72308280	9720	9720	9720	9720	0
423	20241008	114300	72308280	9720	9720	9720	9720	0
424	20241008	114200	72308280	9720	9720	9720	9720	1
425	20241008	114100	72298560	9740	9740	9740	9740	0
426	20241008	114000	72298560	9740	9740	9740	9700	33
427	20241008	113900	71977950	9750	9750	9750	9750	1
428	20241008	113800	71968200	9750	9750	9750	9750	0
429	20241008	113700	71968200	9750	9750	9750	9750	0
430	20241008	113600	71968200	9750	9750	9750	9750	6
431	20241008	113500	71909700	9750	9750	9750	9750	1
432	20241008	113400	71899950	9750	9750	9750	9750	2
433	20241008	113300	71880450	9750	9750	9750	9750	1
434	20241008	113200	71870700	9710	9710	9710	9710	50
435	20241008	113100	71385200	9760	9760	9760	9760	50
436	20241008	113000	70897200	9750	9750	9750	9750	0
437	20241008	112900	70897200	9750	9750	9750	9750	2
438	20241008	112800	70877700	9750	9750	9750	9750	0
439	20241008	112700	70877700	9750	9750	9750	9750	0
440	20241008	112600	70877700	9750	9750	9750	9750	100
441	20241008	112500	69902700	9760	9700	9760	9700	54
442	20241008	112400	69378750	9690	9690	9690	9690	110
443	20241008	112300	68312850	9690	9690	9690	9690	0
444	20241008	112200	68312850	9690	9690	9690	9690	3
445	20241008	112100	68283780	9690	9690	9690	9690	0
446	20241008	112000	68283780	9690	9680	9690	9680	51
447	20241008	111900	67790090	9690	9690	9690	9690	35
448	20241008	111800	67450940	9690	9690	9690	9690	0
449	20241008	111700	67450940	9690	9690	9690	9690	0
450	20241008	111600	67450940	9690	9690	9690	9690	0
451	20241008	111500	67450940	9690	9690	9690	9690	1
452	20241008	111400	67441250	9670	9670	9690	9670	383
453	20241008	111300	63737620	9670	9670	9670	9670	1
454	20241008	111200	63727950	9690	9690	9690	9690	1
455	20241008	111100	63718260	9670	9680	9680	9670	141
456	20241008	111000	62353960	9690	9690	9690	9690	0
457	20241008	110900	62353960	9690	9690	9690	9690	0
458	20241008	110800	62353960	9690	9690	9690	9690	0
459	20241008	110700	62353960	9690	9680	9690	9680	5
460	20241008	110600	62305550	9690	9690	9690	9690	21
461	20241008	110500	62102060	9690	9690	9690	9690	0
462	20241008	110400	62102060	9690	9690	9690	9690	20
463	20241008	110300	61908260	9690	9690	9690	9690	0
464	20241008	110200	61908260	9690	9670	9690	9670	60
465	20241008	110100	61328040	9690	9690	9690	9690	12
466	20241008	110000	61211760	9670	9670	9670	9670	0
467	20241008	105900	61211760	9670	9670	9670	9670	25
468	20241008	105800	60970010	9690	9690	9690	9690	5
469	20241008	105700	60921560	9690	9690	9690	9690	0
470	20241008	105600	60921560	9690	9690	9690	9690	4
471	20241008	105500	60882800	9690	9690	9690	9690	2
472	20241008	105400	60863420	9660	9660	9660	9660	1
473	20241008	105300	60853760	9690	9680	9690	9680	53
474	20241008	105200	60340710	9680	9680	9680	9680	0
475	20241008	105100	60340710	9680	9680	9680	9680	1
476	20241008	105000	60331030	9650	9650	9650	9650	0
477	20241008	104900	60331030	9650	9670	9670	9650	204
478	20241008	104800	58360380	9670	9670	9670	9670	0
479	20241008	104700	58360380	9670	9660	9670	9660	230
480	20241008	104600	56138480	9680	9680	9680	9680	0
481	20241008	104500	56138480	9680	9660	9680	9660	67
482	20241008	104400	55491040	9670	9670	9670	9660	5
483	20241008	104300	55442700	9680	9680	9680	9680	14
484	20241008	104200	55307180	9680	9680	9680	9680	0
485	20241008	104100	55307180	9680	9680	9680	9680	0
486	20241008	104000	55307180	9680	9680	9680	9680	0
487	20241008	103900	55307180	9680	9680	9680	9680	0
488	20241008	103800	55307180	9680	9680	9680	9680	1
489	20241008	103700	55297500	9650	9650	9650	9650	0
490	20241008	103600	55297500	9650	9650	9650	9650	0
491	20241008	103500	55297500	9650	9650	9650	9640	47
492	20241008	103400	54843960	9690	9680	9690	9670	13
493	20241008	103300	54718220	9680	9680	9680	9680	1
494	20241008	103200	54708540	9690	9690	9690	9690	1
495	20241008	103100	54698850	9650	9650	9650	9650	0
496	20241008	103000	54698850	9650	9700	9700	9640	1241
497	20241008	102900	42713690	9700	9670	9700	9670	206
498	20241008	102800	40721490	9670	9710	9710	9670	18
499	20241008	102700	40546750	9680	9680	9680	9680	30
500	20241008	102600	40256350	9710	9710	9710	9710	10
501	20241008	102500	40159250	9710	9710	9710	9710	1
502	20241008	102400	40149540	9720	9720	9720	9720	0
503	20241008	102300	40149540	9720	9720	9720	9720	1
504	20241008	102200	40139820	9680	9720	9720	9680	57
505	20241008	102100	39587900	9720	9720	9720	9720	1
506	20241008	102000	39578180	9720	9710	9720	9710	41
507	20241008	101900	39180060	9710	9710	9710	9710	55
508	20241008	101800	38646010	9710	9710	9710	9710	0
509	20241008	101700	38646010	9710	9710	9710	9710	0
510	20241008	101600	38646010	9710	9710	9710	9710	1
511	20241008	101500	38636300	9690	9690	9710	9690	51
512	20241008	101400	38142090	9710	9710	9710	9710	0
513	20241008	101300	38142090	9710	9710	9710	9680	126
514	20241008	101200	36921560	9710	9710	9710	9710	49
515	20241008	101100	36445770	9710	9710	9710	9710	0
516	20241008	101000	36445770	9710	9710	9710	9710	1
517	20241008	100900	36436060	9710	9680	9710	9670	3
518	20241008	100800	36407000	9680	9690	9690	9680	50
519	20241008	100700	35922990	9710	9710	9710	9710	0
520	20241008	100600	35922990	9710	9680	9710	9670	3
521	20241008	100500	35893930	9680	9690	9690	9680	176
522	20241008	100400	34189100	9710	9710	9710	9710	0
523	20241008	100300	34189100	9710	9710	9710	9710	0
524	20241008	100200	34189100	9710	9710	9710	9710	5
525	20241008	100100	34140550	9690	9690	9690	9690	109
526	20241008	100000	33084340	9720	9700	9720	9700	5
527	20241008	095900	33035820	9720	9720	9720	9720	0
528	20241008	095800	33035820	9720	9720	9720	9720	0
529	20241008	095700	33035820	9720	9700	9720	9690	471
530	20241008	095600	28468190	9710	9720	9720	9710	316
531	20241008	095500	25399340	9750	9750	9750	9750	0
532	20241008	095400	25399340	9750	9750	9750	9750	14
533	20241008	095300	25262840	9730	9720	9750	9720	34
534	20241008	095200	24932030	9720	9750	9750	9720	125
535	20241008	095100	23716840	9720	9720	9720	9720	1
536	20241008	095000	23707120	9760	9760	9760	9760	0
537	20241008	094900	23707120	9760	9760	9760	9760	0
538	20241008	094800	23707120	9760	9760	9760	9760	0
539	20241008	094700	23707120	9760	9760	9760	9760	0
540	20241008	094600	23707120	9760	9760	9760	9760	0
541	20241008	094500	23707120	9760	9760	9760	9760	0
542	20241008	094400	23707120	9760	9760	9760	9760	0
543	20241008	094300	23707120	9760	9760	9760	9760	0
544	20241008	094200	23707120	9760	9760	9760	9760	0
545	20241008	094100	23707120	9760	9760	9760	9760	0
546	20241008	094000	23707120	9760	9760	9760	9760	0
547	20241008	093900	23707120	9760	9760	9760	9760	1
548	20241008	093800	23697360	9760	9720	9760	9720	2
549	20241008	093700	23677880	9760	9760	9760	9760	2
550	20241008	093600	23658360	9760	9760	9760	9760	0
551	20241008	093500	23658360	9760	9760	9760	9760	8
552	20241008	093400	23580280	9710	9750	9750	9710	111
553	20241008	093300	22498070	9750	9750	9750	9750	1
554	20241008	093200	22488320	9750	9720	9750	9710	101
555	20241008	093100	21507470	9760	9760	9760	9760	0
556	20241008	093000	21507470	9760	9760	9760	9760	0
557	20241008	092900	21507470	9760	9760	9760	9760	0
558	20241008	092800	21507470	9760	9730	9780	9710	246
559	20241008	092700	19117220	9790	9790	9790	9790	0
560	20241008	092600	19117220	9790	9790	9790	9790	0
561	20241008	092500	19117220	9790	9790	9790	9790	0
562	20241008	092400	19117220	9790	9790	9790	9790	1
563	20241008	092300	19107430	9750	9740	9750	9740	20
564	20241008	092200	18912450	9750	9750	9800	9740	373
565	20241008	092100	15277720	9760	9760	9800	9760	29
566	20241008	092000	14994640	9800	9770	9800	9770	17
567	20241008	091900	14828220	9800	9780	9800	9780	6
568	20241008	091800	14769520	9810	9810	9810	9810	0
569	20241008	091700	14769520	9810	9810	9810	9810	60
570	20241008	091600	14180920	9810	9810	9810	9760	3
571	20241008	091500	14151540	9810	9810	9810	9810	0
572	20241008	091400	14151540	9810	9810	9810	9810	0
573	20241008	091300	14151540	9810	9810	9810	9810	3
574	20241008	091200	14122110	9810	9760	9810	9760	2
575	20241008	091100	14102540	9810	9810	9810	9810	0
576	20241008	091000	14102540	9810	9810	9810	9810	0
577	20241008	090900	14102540	9810	9810	9810	9810	25
578	20241008	090800	13857290	9810	9810	9810	9760	3
579	20241008	090700	13827910	9760	9760	9760	9750	210
580	20241008	090600	11778400	9810	9810	9810	9810	0
581	20241008	090500	11778400	9810	9810	9810	9810	0
582	20241008	090400	11778400	9810	9750	9810	9750	83
583	20241008	090300	10969030	9730	9750	9750	9730	151
584	20241008	090200	9496800	9750	9750	9750	9750	1
585	20241008	090100	9487050	9730	9750	9750	9730	375
586	20241008	090000	5833000	9790	9820	9820	9790	594