KissMeData/004380/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	184300	104956250	8770	8770	8770	8770	71
3	20241030	184200	104956250	8770	8770	8770	8770	0
4	20241030	184100	104956250	8770	8770	8770	8770	0
5	20241030	184000	104956250	8770	8770	8770	8770	0
6	20241030	183900	104956250	8770	8770	8770	8770	0
7	20241030	183800	104956250	8770	8770	8770	8770	0
8	20241030	183700	104956250	8770	8770	8770	8770	0
9	20241030	183600	104956250	8770	8770	8770	8770	0
10	20241030	183500	104956250	8770	8770	8770	8770	0
11	20241030	183400	104956250	8770	8770	8770	8770	0
12	20241030	183300	104956250	8770	8770	8770	8770	0
13	20241030	183200	104956250	8770	8770	8770	8770	0
14	20241030	183100	104956250	8770	8770	8770	8770	0
15	20241030	183000	104956250	8770	8770	8770	8770	0
16	20241030	182900	104956250	8770	8770	8770	8770	0
17	20241030	182800	104956250	8770	8770	8770	8770	0
18	20241030	182700	104956250	8770	8770	8770	8770	0
19	20241030	182600	104956250	8770	8770	8770	8770	0
20	20241030	182500	104956250	8770	8770	8770	8770	0
21	20241030	182400	104956250	8770	8770	8770	8770	0
22	20241030	182300	104956250	8770	8770	8770	8770	0
23	20241030	182200	104956250	8770	8770	8770	8770	0
24	20241030	182100	104956250	8770	8770	8770	8770	0
25	20241030	182000	104956250	8770	8770	8770	8770	0
26	20241030	181900	104956250	8770	8770	8770	8770	0
27	20241030	181800	104956250	8770	8770	8770	8770	0
28	20241030	181700	104956250	8770	8770	8770	8770	0
29	20241030	181600	104956250	8770	8770	8770	8770	0
30	20241030	181500	104956250	8770	8770	8770	8770	0
31	20241030	181400	104956250	8770	8770	8770	8770	0
32	20241030	181300	104956250	8770	8770	8770	8770	71
33	20241030	181200	104956250	8770	8770	8770	8770	0
34	20241030	181100	104956250	8770	8770	8770	8770	0
35	20241030	181000	104956250	8770	8770	8770	8770	0
36	20241030	180900	104956250	8770	8770	8770	8770	0
37	20241030	180800	104956250	8770	8770	8770	8770	0
38	20241030	180700	104956250	8770	8770	8770	8770	0
39	20241030	180600	104956250	8770	8770	8770	8770	0
40	20241030	180500	104956250	8770	8770	8770	8770	0
41	20241030	180400	104956250	8770	8770	8770	8770	0
42	20241030	180300	104956250	8770	8770	8770	8770	0
43	20241030	180200	104956250	8770	8770	8770	8770	0
44	20241030	180100	104956250	8770	8770	8770	8770	0
45	20241030	180000	104956250	8770	8770	8770	8770	0
46	20241030	175900	104956250	8770	8770	8770	8770	0
47	20241030	175800	104956250	8770	8770	8770	8770	0
48	20241030	175700	104956250	8770	8770	8770	8770	0
49	20241030	175600	104956250	8770	8770	8770	8770	0
50	20241030	175500	104956250	8770	8770	8770	8770	0
51	20241030	175400	104956250	8770	8770	8770	8770	0
52	20241030	175300	104956250	8770	8770	8770	8770	0
53	20241030	175200	104956250	8770	8770	8770	8770	0
54	20241030	175100	104956250	8770	8770	8770	8770	0
55	20241030	175000	104956250	8770	8770	8770	8770	0
56	20241030	174900	104956250	8770	8770	8770	8770	0
57	20241030	174800	104956250	8770	8770	8770	8770	0
58	20241030	174700	104956250	8770	8770	8770	8770	0
59	20241030	174600	104956250	8770	8770	8770	8770	0
60	20241030	174500	104956250	8770	8770	8770	8770	0
61	20241030	174400	104956250	8770	8770	8770	8770	0
62	20241030	174300	104956250	8770	8770	8770	8770	71
63	20241030	174200	104956250	8770	8770	8770	8770	0
64	20241030	174100	104956250	8770	8770	8770	8770	0
65	20241030	174000	104956250	8770	8770	8770	8770	0
66	20241030	173900	104956250	8770	8770	8770	8770	0
67	20241030	173800	104956250	8770	8770	8770	8770	0
68	20241030	173700	104956250	8770	8770	8770	8770	0
69	20241030	173600	104956250	8770	8770	8770	8770	0
70	20241030	173500	104956250	8770	8770	8770	8770	0
71	20241030	173400	104956250	8770	8770	8770	8770	0
72	20241030	173300	104956250	8770	8770	8770	8770	0
73	20241030	173200	104956250	8770	8770	8770	8770	0
74	20241030	173100	104956250	8770	8770	8770	8770	0
75	20241030	173000	104956250	8770	8770	8770	8770	0
76	20241030	172900	104956250	8770	8770	8770	8770	0
77	20241030	172800	104956250	8770	8770	8770	8770	0
78	20241030	172700	104956250	8770	8770	8770	8770	0
79	20241030	172600	104956250	8770	8770	8770	8770	0
80	20241030	172500	104956250	8770	8770	8770	8770	0
81	20241030	172400	104956250	8770	8770	8770	8770	0
82	20241030	172300	104956250	8770	8770	8770	8770	0
83	20241030	172200	104956250	8770	8770	8770	8770	0
84	20241030	172100	104956250	8770	8770	8770	8770	0
85	20241030	172000	104956250	8770	8770	8770	8770	0
86	20241030	171900	104956250	8770	8770	8770	8770	0
87	20241030	171800	104956250	8770	8770	8770	8770	0
88	20241030	171700	104956250	8770	8770	8770	8770	0
89	20241030	171600	104956250	8770	8770	8770	8770	0
90	20241030	171500	104956250	8770	8770	8770	8770	0
91	20241030	171400	104956250	8770	8770	8770	8770	0
92	20241030	171300	104956250	8770	8770	8770	8770	71
93	20241030	171200	104956250	8770	8770	8770	8770	0
94	20241030	171100	104956250	8770	8770	8770	8770	0
95	20241030	171000	104956250	8770	8770	8770	8770	0
96	20241030	170900	104956250	8770	8770	8770	8770	0
97	20241030	170800	104956250	8770	8770	8770	8770	0
98	20241030	170700	104956250	8770	8770	8770	8770	0
99	20241030	170600	104956250	8770	8770	8770	8770	0
100	20241030	170500	104956250	8770	8770	8770	8770	0
101	20241030	170400	104956250	8770	8770	8770	8770	0
102	20241030	170300	104956250	8770	8770	8770	8770	0
103	20241030	170200	104956250	8770	8770	8770	8770	0
104	20241030	170100	104956250	8770	8770	8770	8770	0
105	20241030	170000	104956250	8770	8770	8770	8770	0
106	20241030	165900	104956250	8770	8770	8770	8770	0
107	20241030	165800	104956250	8770	8770	8770	8770	0
108	20241030	165700	104956250	8770	8770	8770	8770	0
109	20241030	165600	104956250	8770	8770	8770	8770	0
110	20241030	165500	104956250	8770	8770	8770	8770	0
111	20241030	165400	104956250	8770	8770	8770	8770	0
112	20241030	165300	104956250	8770	8770	8770	8770	0
113	20241030	165200	104956250	8770	8770	8770	8770	0
114	20241030	165100	104956250	8770	8770	8770	8770	0
115	20241030	165000	104956250	8770	8770	8770	8770	0
116	20241030	164900	104956250	8770	8770	8770	8770	0
117	20241030	164800	104956250	8770	8770	8770	8770	0
118	20241030	164700	104956250	8770	8770	8770	8770	0
119	20241030	164600	104956250	8770	8770	8770	8770	0
120	20241030	164500	104956250	8770	8770	8770	8770	0
121	20241030	164400	104956250	8770	8770	8770	8770	0
122	20241030	164300	104956250	8770	8770	8770	8770	71
123	20241030	164200	104956250	8770	8770	8770	8770	0
124	20241030	164100	104956250	8770	8770	8770	8770	0
125	20241030	164000	104956250	8770	8770	8770	8770	0
126	20241030	163900	104956250	8770	8770	8770	8770	0
127	20241030	163800	104956250	8770	8770	8770	8770	0
128	20241030	163700	104956250	8770	8770	8770	8770	0
129	20241030	163600	104956250	8770	8770	8770	8770	0
130	20241030	163500	104956250	8770	8770	8770	8770	0
131	20241030	163400	104956250	8770	8770	8770	8770	0
132	20241030	163300	104956250	8770	8770	8770	8770	0
133	20241030	163200	104956250	8770	8770	8770	8770	0
134	20241030	163100	104956250	8770	8770	8770	8770	0
135	20241030	163000	104956250	8770	8770	8770	8770	0
136	20241030	162900	104956250	8770	8770	8770	8770	0
137	20241030	162800	104956250	8770	8770	8770	8770	0
138	20241030	162700	104956250	8770	8770	8770	8770	0
139	20241030	162600	104956250	8770	8770	8770	8770	0
140	20241030	162500	104956250	8770	8770	8770	8770	0
141	20241030	162400	104956250	8770	8770	8770	8770	0
142	20241030	162300	104956250	8770	8770	8770	8770	0
143	20241030	162200	104956250	8770	8770	8770	8770	0
144	20241030	162100	104956250	8770	8770	8770	8770	0
145	20241030	162000	104956250	8770	8770	8770	8770	0
146	20241030	161900	104956250	8770	8770	8770	8770	0
147	20241030	161800	104956250	8770	8770	8770	8770	0
148	20241030	161700	104956250	8770	8770	8770	8770	0
149	20241030	161600	104956250	8770	8770	8770	8770	0
150	20241030	161500	104956250	8770	8770	8770	8770	0
151	20241030	161400	104956250	8770	8770	8770	8770	0
152	20241030	161300	104956250	8770	8770	8770	8770	71
153	20241030	161200	104956250	8770	8770	8770	8770	0
154	20241030	161100	104956250	8770	8770	8770	8770	0
155	20241030	161000	104956250	8770	8770	8770	8770	0
156	20241030	160900	104956250	8770	8770	8770	8770	0
157	20241030	160800	104956250	8770	8770	8770	8770	0
158	20241030	160700	104956250	8770	8770	8770	8770	0
159	20241030	160600	104956250	8770	8770	8770	8770	0
160	20241030	160500	104956250	8770	8770	8770	8770	0
161	20241030	160400	104956250	8770	8770	8770	8770	0
162	20241030	160300	104956250	8770	8770	8770	8770	0
163	20241030	160200	104956250	8770	8770	8770	8770	0
164	20241030	160100	104956250	8770	8770	8770	8770	0
165	20241030	160000	104956250	8770	8770	8770	8770	0
166	20241030	155900	104956250	8770	8770	8770	8770	0
167	20241030	155800	104956250	8770	8770	8770	8770	0
168	20241030	155700	104956250	8770	8770	8770	8770	0
169	20241030	155600	104956250	8770	8770	8770	8770	0
170	20241030	155500	104956250	8770	8770	8770	8770	0
171	20241030	155400	104956250	8770	8770	8770	8770	0
172	20241030	155300	104956250	8770	8770	8770	8770	0
173	20241030	155200	104956250	8770	8770	8770	8770	0
174	20241030	155100	104956250	8770	8770	8770	8770	0
175	20241030	155000	104956250	8770	8770	8770	8770	0
176	20241030	154900	104956250	8770	8770	8770	8770	0
177	20241030	154800	104956250	8770	8770	8770	8770	0
178	20241030	154700	104956250	8770	8770	8770	8770	0
179	20241030	154600	104956250	8770	8770	8770	8770	0
180	20241030	154500	104956250	8770	8770	8770	8770	0
181	20241030	154400	104956250	8770	8770	8770	8770	0
182	20241030	154300	104956250	8770	8770	8770	8770	71
183	20241030	154200	104956250	8770	8770	8770	8770	0
184	20241030	154100	104956250	8770	8770	8770	8770	0
185	20241030	154000	104956250	8770	8770	8770	8770	0
186	20241030	153900	104956250	8770	8770	8770	8770	0
187	20241030	153800	104956250	8770	8770	8770	8770	0
188	20241030	153700	104956250	8770	8770	8770	8770	0
189	20241030	153600	104956250	8770	8770	8770	8770	0
190	20241030	153500	104956250	8770	8770	8770	8770	0
191	20241030	153400	104956250	8770	8770	8770	8770	0
192	20241030	153300	104956250	8770	8770	8770	8770	0
193	20241030	153200	104956250	8770	8770	8770	8770	0
194	20241030	153100	104956250	8770	8770	8770	8770	0
195	20241030	153000	104956250	8770	8770	8770	8770	71
196	20241030	152900	104333580	8770	8770	8770	8770	0
197	20241030	152800	104333580	8770	8770	8770	8770	0
198	20241030	152700	104333580	8770	8770	8770	8770	0
199	20241030	152600	104333580	8770	8770	8770	8770	0
200	20241030	152500	104333580	8770	8770	8770	8770	0
201	20241030	152400	104333580	8770	8770	8770	8770	0
202	20241030	152300	104333580	8770	8770	8770	8770	0
203	20241030	152200	104333580	8770	8770	8770	8770	0
204	20241030	152100	104333580	8770	8770	8770	8770	0
205	20241030	152000	104333580	8770	8770	8770	8770	0
206	20241030	151900	104333580	8770	8770	8770	8770	1
207	20241030	151800	104324810	8770	8770	8770	8770	57
208	20241030	151700	103824920	8770	8770	8770	8770	0
209	20241030	151600	103824920	8770	8770	8770	8770	2
210	20241030	151500	103807380	8770	8770	8770	8770	0
211	20241030	151400	103807380	8770	8770	8770	8770	0
212	20241030	151300	103807380	8770	8770	8770	8770	0
213	20241030	151200	103807380	8770	8770	8770	8770	0
214	20241030	151100	103807380	8770	8750	8770	8750	101
215	20241030	151000	102923610	8750	8750	8750	8750	207
216	20241030	150900	101112360	8750	8760	8760	8750	235
217	20241030	150800	99054920	8770	8770	8770	8770	0
218	20241030	150700	99054920	8770	8770	8770	8770	16
219	20241030	150600	98914600	8770	8770	8770	8760	145
220	20241030	150500	97643050	8770	8770	8770	8770	0
221	20241030	150400	97643050	8770	8770	8770	8770	1
222	20241030	150300	97634280	8770	8770	8770	8770	0
223	20241030	150200	97634280	8770	8770	8770	8770	0
224	20241030	150100	97634280	8770	8770	8770	8770	48
225	20241030	150000	97213320	8760	8760	8760	8760	13
226	20241030	145900	97099440	8770	8770	8770	8770	70
227	20241030	145800	96485540	8760	8770	8770	8760	6
228	20241030	145700	96432970	8760	8760	8760	8760	5
229	20241030	145600	96389170	8760	8760	8760	8760	11
230	20241030	145500	96292810	8760	8760	8760	8760	0
231	20241030	145400	96292810	8760	8760	8760	8760	10
232	20241030	145300	96205210	8770	8760	8770	8760	115
233	20241030	145200	95196760	8760	8760	8760	8760	10
234	20241030	145100	95109160	8770	8760	8770	8760	137
235	20241030	145000	93908990	8770	8770	8770	8770	0
236	20241030	144900	93908990	8770	8780	8780	8770	87
237	20241030	144800	93145950	8780	8780	8780	8780	0
238	20241030	144700	93145950	8780	8780	8780	8780	1
239	20241030	144600	93137170	8780	8780	8780	8780	2
240	20241030	144500	93119610	8780	8770	8780	8770	2
241	20241030	144400	93102060	8780	8780	8780	8780	138
242	20241030	144300	91890420	8780	8780	8780	8780	0
243	20241030	144200	91890420	8780	8780	8780	8780	0
244	20241030	144100	91890420	8780	8780	8780	8780	0
245	20241030	144000	91890420	8780	8780	8780	8780	0
246	20241030	143900	91890420	8780	8780	8780	8780	0
247	20241030	143800	91890420	8780	8780	8780	8780	0
248	20241030	143700	91890420	8780	8780	8780	8780	0
249	20241030	143600	91890420	8780	8780	8780	8780	2
250	20241030	143500	91872860	8780	8780	8780	8780	14
251	20241030	143400	91749940	8770	8770	8770	8770	0
252	20241030	143300	91749940	8770	8770	8770	8770	0
253	20241030	143200	91749940	8770	8770	8770	8770	0
254	20241030	143100	91749940	8770	8770	8770	8770	0
255	20241030	143000	91749940	8770	8770	8770	8770	20
256	20241030	142900	91574540	8780	8770	8780	8770	11
257	20241030	142800	91478060	8780	8780	8780	8780	0
258	20241030	142700	91478060	8780	8780	8780	8780	0
259	20241030	142600	91478060	8780	8780	8780	8780	0
260	20241030	142500	91478060	8780	8780	8780	8780	0
261	20241030	142400	91478060	8780	8780	8780	8780	0
262	20241030	142300	91478060	8780	8780	8780	8780	0
263	20241030	142200	91478060	8780	8770	8780	8770	100
264	20241030	142100	90600490	8770	8770	8770	8770	0
265	20241030	142000	90600490	8770	8770	8770	8770	6
266	20241030	141900	90547870	8780	8780	8780	8780	10
267	20241030	141800	90460070	8780	8780	8780	8780	1
268	20241030	141700	90451290	8780	8780	8780	8780	0
269	20241030	141600	90451290	8780	8780	8780	8780	0
270	20241030	141500	90451290	8780	8780	8780	8780	0
271	20241030	141400	90451290	8780	8780	8780	8780	4
272	20241030	141300	90416170	8780	8780	8780	8780	0
273	20241030	141200	90416170	8780	8760	8780	8760	152
274	20241030	141100	89084630	8770	8770	8770	8770	1
275	20241030	141000	89075860	8770	8770	8770	8770	0
276	20241030	140900	89075860	8770	8770	8770	8770	310
277	20241030	140800	86357160	8780	8780	8780	8780	1
278	20241030	140700	86348380	8780	8780	8780	8780	0
279	20241030	140600	86348380	8780	8780	8780	8780	10
280	20241030	140500	86260580	8780	8780	8780	8780	0
281	20241030	140400	86260580	8780	8780	8780	8780	10
282	20241030	140300	86172780	8780	8780	8780	8780	0
283	20241030	140200	86172780	8780	8780	8780	8780	60
284	20241030	140100	85645980	8800	8800	8800	8800	0
285	20241030	140000	85645980	8800	8800	8800	8800	0
286	20241030	135900	85645980	8800	8800	8800	8800	0
287	20241030	135800	85645980	8800	8800	8800	8800	1
288	20241030	135700	85637180	8800	8800	8800	8800	0
289	20241030	135600	85637180	8800	8800	8800	8800	0
290	20241030	135500	85637180	8800	8800	8800	8800	5
291	20241030	135400	85593180	8780	8780	8780	8780	13
292	20241030	135300	85479040	8780	8780	8780	8780	0
293	20241030	135200	85479040	8780	8780	8780	8780	0
294	20241030	135100	85479040	8780	8780	8780	8780	0
295	20241030	135000	85479040	8780	8780	8780	8780	0
296	20241030	134900	85479040	8780	8780	8780	8780	1
297	20241030	134800	85470260	8780	8760	8780	8760	2
298	20241030	134700	85452720	8770	8780	8780	8770	931
299	20241030	134600	77283340	8780	8780	8780	8780	16
300	20241030	134500	77142860	8800	8800	8800	8800	0
301	20241030	134400	77142860	8800	8800	8800	8800	0
302	20241030	134300	77142860	8800	8800	8800	8800	51
303	20241030	134200	76694060	8800	8800	8800	8800	1
304	20241030	134100	76685260	8800	8800	8800	8800	1
305	20241030	134000	76676460	8790	8790	8790	8790	0
306	20241030	133900	76676460	8790	8790	8790	8790	2
307	20241030	133800	76658880	8800	8800	8800	8800	0
308	20241030	133700	76658880	8800	8790	8800	8790	376
309	20241030	133600	73353830	8800	8800	8800	8800	0
310	20241030	133500	73353830	8800	8800	8800	8800	3
311	20241030	133400	73327430	8790	8800	8800	8790	320
312	20241030	133300	70514620	8800	8800	8800	8800	1
313	20241030	133200	70505820	8800	8800	8800	8800	0
314	20241030	133100	70505820	8800	8800	8800	8800	11
315	20241030	133000	70409020	8800	8810	8820	8800	4
316	20241030	132900	70373790	8820	8800	8820	8800	353
317	20241030	132800	67267350	8830	8810	8830	8810	146
318	20241030	132700	65981070	8840	8840	8840	8840	0
319	20241030	132600	65981070	8840	8820	8840	8820	21
320	20241030	132500	65795630	8840	8840	8840	8840	2
321	20241030	132400	65777950	8830	8830	8830	8830	0
322	20241030	132300	65777950	8830	8840	8840	8830	2
323	20241030	132200	65760280	8840	8840	8840	8840	1
324	20241030	132100	65751440	8840	8840	8840	8840	1
325	20241030	132000	65742600	8810	8840	8840	8810	4
326	20241030	131900	65707320	8820	8840	8840	8820	947
327	20241030	131800	57347770	8850	8850	8850	8850	0
328	20241030	131700	57347770	8850	8860	8860	8850	117
329	20241030	131600	56312310	8850	8850	8850	8850	0
330	20241030	131500	56312310	8850	8850	8850	8850	176
331	20241030	131400	54754710	8860	8860	8860	8860	0
332	20241030	131300	54754710	8860	8860	8860	8860	0
333	20241030	131200	54754710	8860	8860	8860	8860	0
334	20241030	131100	54754710	8860	8860	8860	8860	0
335	20241030	131000	54754710	8860	8860	8860	8860	0
336	20241030	130900	54754710	8860	8860	8860	8860	0
337	20241030	130800	54754710	8860	8860	8860	8860	5
338	20241030	130700	54710410	8860	8860	8860	8860	0
339	20241030	130600	54710410	8860	8860	8860	8860	0
340	20241030	130500	54710410	8860	8860	8860	8860	0
341	20241030	130400	54710410	8860	8860	8860	8860	0
342	20241030	130300	54710410	8860	8860	8860	8860	1
343	20241030	130200	54701550	8840	8850	8870	8840	466
344	20241030	130100	50581970	8870	8870	8870	8870	0
345	20241030	130000	50581970	8870	8870	8870	8870	1
346	20241030	125900	50573100	8870	8870	8870	8870	0
347	20241030	125800	50573100	8870	8870	8870	8870	22
348	20241030	125700	50377960	8870	8870	8870	8870	0
349	20241030	125600	50377960	8870	8870	8870	8870	0
350	20241030	125500	50377960	8870	8870	8870	8870	0
351	20241030	125400	50377960	8870	8870	8870	8870	0
352	20241030	125300	50377960	8870	8870	8870	8870	0
353	20241030	125200	50377960	8870	8870	8870	8870	1
354	20241030	125100	50369090	8850	8850	8850	8850	16
355	20241030	125000	50227490	8850	8870	8870	8850	508
356	20241030	124900	45729060	8890	8890	8890	8890	0
357	20241030	124800	45729060	8890	8890	8890	8890	0
358	20241030	124700	45729060	8890	8890	8890	8890	0
359	20241030	124600	45729060	8890	8890	8890	8890	0
360	20241030	124500	45729060	8890	8890	8890	8890	0
361	20241030	124400	45729060	8890	8890	8890	8890	0
362	20241030	124300	45729060	8890	8890	8890	8890	0
363	20241030	124200	45729060	8890	8890	8890	8890	0
364	20241030	124100	45729060	8890	8890	8890	8890	0
365	20241030	124000	45729060	8890	8890	8890	8890	0
366	20241030	123900	45729060	8890	8890	8890	8890	0
367	20241030	123800	45729060	8890	8890	8890	8890	0
368	20241030	123700	45729060	8890	8890	8890	8890	0
369	20241030	123600	45729060	8890	8880	8890	8880	2
370	20241030	123500	45711290	8860	8850	8860	8850	359
371	20241030	123400	42532550	8850	8850	8850	8850	2
372	20241030	123300	42514850	8850	8850	8850	8850	1
373	20241030	123200	42506000	8850	8850	8850	8850	0
374	20241030	123100	42506000	8850	8850	8850	8850	22
375	20241030	123000	42311300	8860	8860	8860	8860	0
376	20241030	122900	42311300	8860	8860	8860	8860	3
377	20241030	122800	42284720	8860	8860	8860	8860	0
378	20241030	122700	42284720	8860	8860	8860	8860	0
379	20241030	122600	42284720	8860	8850	8860	8850	11
380	20241030	122500	42187340	8850	8850	8850	8850	0
381	20241030	122400	42187340	8850	8850	8850	8850	1
382	20241030	122300	42178490	8850	8850	8850	8850	150
383	20241030	122200	40850990	8850	8850	8850	8850	0
384	20241030	122100	40850990	8850	8850	8850	8850	5
385	20241030	122000	40806740	8850	8850	8850	8850	0
386	20241030	121900	40806740	8850	8850	8850	8850	0
387	20241030	121800	40806740	8850	8850	8850	8850	2
388	20241030	121700	40789040	8850	8850	8850	8850	0
389	20241030	121600	40789040	8850	8850	8850	8850	22
390	20241030	121500	40594340	8850	8840	8850	8840	21
391	20241030	121400	40408590	8850	8850	8850	8850	0
392	20241030	121300	40408590	8850	8850	8850	8850	0
393	20241030	121200	40408590	8850	8850	8850	8850	0
394	20241030	121100	40408590	8850	8850	8850	8850	1
395	20241030	121000	40399740	8840	8840	8840	8840	1
396	20241030	120900	40390900	8850	8850	8850	8850	0
397	20241030	120800	40390900	8850	8840	8850	8830	62
398	20241030	120700	39843370	8850	8850	8850	8850	0
399	20241030	120600	39843370	8850	8850	8850	8850	46
400	20241030	120500	39436270	8860	8860	8860	8860	10
401	20241030	120400	39347670	8860	8860	8860	8860	1
402	20241030	120300	39338810	8850	8860	8860	8850	251
403	20241030	120200	37117450	8860	8870	8870	8860	285
404	20241030	120100	34592190	8880	8880	8880	8880	0
405	20241030	120000	34592190	8880	8880	8880	8880	0
406	20241030	115900	34592190	8880	8880	8880	8880	4
407	20241030	115800	34556670	8890	8890	8890	8890	1
408	20241030	115700	34547780	8880	8890	8890	8880	32
409	20241030	115600	34263400	8890	8890	8890	8890	11
410	20241030	115500	34165610	8890	8880	8890	8880	13
411	20241030	115400	34050050	8890	8890	8890	8890	0
412	20241030	115300	34050050	8890	8890	8890	8890	0
413	20241030	115200	34050050	8890	8890	8890	8890	0
414	20241030	115100	34050050	8890	8890	8890	8890	0
415	20241030	115000	34050050	8890	8890	8890	8890	0
416	20241030	114900	34050050	8890	8890	8890	8890	0
417	20241030	114800	34050050	8890	8890	8890	8890	1
418	20241030	114700	34041160	8890	8890	8890	8890	1
419	20241030	114600	34032270	8890	8890	8890	8890	0
420	20241030	114500	34032270	8890	8890	8890	8890	0
421	20241030	114400	34032270	8890	8890	8890	8890	8
422	20241030	114300	33961150	8890	8890	8890	8890	279
423	20241030	114200	31480840	8890	8890	8890	8890	0
424	20241030	114100	31480840	8890	8890	8890	8890	0
425	20241030	114000	31480840	8890	8890	8890	8890	0
426	20241030	113900	31480840	8890	8890	8890	8890	0
427	20241030	113800	31480840	8890	8890	8890	8890	0
428	20241030	113700	31480840	8890	8880	8890	8880	22
429	20241030	113600	31285470	8890	8890	8890	8890	0
430	20241030	113500	31285470	8890	8890	8890	8890	0
431	20241030	113400	31285470	8890	8890	8890	8890	1
432	20241030	113300	31276580	8860	8890	8890	8860	31
433	20241030	113200	31001730	8890	8890	8890	8890	1
434	20241030	113100	30992840	8880	8880	8880	8880	42
435	20241030	113000	30619880	8890	8890	8890	8890	0
436	20241030	112900	30619880	8890	8890	8890	8890	10
437	20241030	112800	30530980	8890	8890	8890	8890	0
438	20241030	112700	30530980	8890	8890	8890	8890	1
439	20241030	112600	30522090	8890	8890	8890	8890	20
440	20241030	112500	30344290	8890	8890	8890	8890	0
441	20241030	112400	30344290	8890	8890	8890	8890	0
442	20241030	112300	30344290	8890	8890	8890	8890	0
443	20241030	112200	30344290	8890	8890	8890	8890	5
444	20241030	112100	30299840	8890	8890	8890	8890	0
445	20241030	112000	30299840	8890	8890	8890	8890	0
446	20241030	111900	30299840	8890	8890	8890	8890	0
447	20241030	111800	30299840	8890	8890	8890	8890	0
448	20241030	111700	30299840	8890	8890	8890	8890	0
449	20241030	111600	30299840	8890	8890	8890	8890	51
450	20241030	111500	29846450	8890	8890	8890	8890	0
451	20241030	111400	29846450	8890	8890	8890	8890	0
452	20241030	111300	29846450	8890	8890	8890	8890	0
453	20241030	111200	29846450	8890	8890	8890	8890	2
454	20241030	111100	29828670	8890	8890	8890	8890	0
455	20241030	111000	29828670	8890	8890	8890	8890	0
456	20241030	110900	29828670	8890	8890	8890	8890	0
457	20241030	110800	29828670	8890	8860	8890	8860	31
458	20241030	110700	29553980	8890	8890	8890	8890	0
459	20241030	110600	29553980	8890	8890	8890	8890	0
460	20241030	110500	29553980	8890	8890	8890	8890	0
461	20241030	110400	29553980	8890	8890	8890	8880	304
462	20241030	110300	26851650	8880	8880	8880	8880	0
463	20241030	110200	26851650	8880	8880	8880	8880	128
464	20241030	110100	25715010	8890	8890	8890	8890	1
465	20241030	110000	25706120	8870	8870	8870	8870	147
466	20241030	105900	24402230	8890	8890	8890	8890	0
467	20241030	105800	24402230	8890	8860	8890	8860	11
468	20241030	105700	24304740	8890	8890	8890	8890	0
469	20241030	105600	24304740	8890	8890	8890	8890	0
470	20241030	105500	24304740	8890	8890	8890	8890	0
471	20241030	105400	24304740	8890	8890	8890	8890	0
472	20241030	105300	24304740	8890	8890	8890	8890	0
473	20241030	105200	24304740	8890	8890	8890	8890	0
474	20241030	105100	24304740	8890	8890	8890	8890	1
475	20241030	105000	24295850	8890	8870	8890	8870	4
476	20241030	104900	24260350	8890	8890	8890	8890	0
477	20241030	104800	24260350	8890	8890	8890	8890	0
478	20241030	104700	24260350	8890	8890	8890	8890	0
479	20241030	104600	24260350	8890	8890	8890	8890	0
480	20241030	104500	24260350	8890	8870	8890	8870	52
481	20241030	104400	23799090	8890	8890	8890	8890	16
482	20241030	104300	23656850	8890	8890	8890	8890	0
483	20241030	104200	23656850	8890	8890	8890	8890	0
484	20241030	104100	23656850	8890	8890	8890	8890	3
485	20241030	104000	23630180	8890	8890	8890	8890	4
486	20241030	103900	23594620	8890	8890	8890	8890	0
487	20241030	103800	23594620	8890	8890	8890	8890	1
488	20241030	103700	23585730	8880	8890	8890	8880	175
489	20241030	103600	22031530	8910	8910	8910	8910	0
490	20241030	103500	22031530	8910	8910	8910	8910	224
491	20241030	103400	20035690	8910	8910	8910	8910	0
492	20241030	103300	20035690	8910	8910	8910	8910	1
493	20241030	103200	20026780	8870	8870	8870	8870	0
494	20241030	103100	20026780	8870	8870	8870	8870	1
495	20241030	103000	20017910	8910	8910	8910	8910	0
496	20241030	102900	20017910	8910	8910	8910	8910	1
497	20241030	102800	20009000	8910	8910	8910	8910	0
498	20241030	102700	20009000	8910	8910	8910	8910	0
499	20241030	102600	20009000	8910	8910	8910	8910	0
500	20241030	102500	20009000	8910	8910	8910	8910	0
501	20241030	102400	20009000	8910	8910	8910	8910	0
502	20241030	102300	20009000	8910	8910	8910	8910	0
503	20241030	102200	20009000	8910	8910	8910	8910	0
504	20241030	102100	20009000	8910	8910	8910	8910	0
505	20241030	102000	20009000	8910	8910	8910	8910	0
506	20241030	101900	20009000	8910	8910	8910	8910	0
507	20241030	101800	20009000	8910	8910	8910	8910	0
508	20241030	101700	20009000	8910	8910	8910	8910	0
509	20241030	101600	20009000	8910	8910	8910	8910	0
510	20241030	101500	20009000	8910	8910	8910	8910	0
511	20241030	101400	20009000	8910	8910	8910	8910	0
512	20241030	101300	20009000	8910	8870	8910	8870	337
513	20241030	101200	17019770	8890	8890	8890	8890	10
514	20241030	101100	16930870	8910	8910	8910	8910	0
515	20241030	101000	16930870	8910	8910	8910	8910	0
516	20241030	100900	16930870	8910	8880	8910	8880	6
517	20241030	100800	16877560	8910	8910	8910	8900	7
518	20241030	100700	16815240	8910	8910	8910	8910	6
519	20241030	100600	16761780	8900	8900	8900	8900	0
520	20241030	100500	16761780	8900	8900	8900	8900	100
521	20241030	100400	15871780	8910	8910	8910	8910	5
522	20241030	100300	15827230	8910	8910	8910	8910	1
523	20241030	100200	15818320	8910	8910	8910	8910	0
524	20241030	100100	15818320	8910	8910	8910	8910	0
525	20241030	100000	15818320	8910	8910	8910	8910	0
526	20241030	095900	15818320	8910	8910	8910	8910	33
527	20241030	095800	15524290	8910	8900	8910	8900	21
528	20241030	095700	15337380	8900	8900	8900	8900	0
529	20241030	095600	15337380	8900	8900	8900	8900	1
530	20241030	095500	15328480	8870	8900	8900	8870	34
531	20241030	095400	15026560	8910	8910	8910	8910	0
532	20241030	095300	15026560	8910	8910	8910	8910	0
533	20241030	095200	15026560	8910	8910	8910	8910	0
534	20241030	095100	15026560	8910	8910	8910	8910	0
535	20241030	095000	15026560	8910	8910	8910	8910	0
536	20241030	094900	15026560	8910	8910	8910	8910	56
537	20241030	094800	14527600	8910	8910	8910	8910	1
538	20241030	094700	14518690	8910	8910	8910	8910	0
539	20241030	094600	14518690	8910	8910	8910	8910	4
540	20241030	094500	14483050	8880	8880	8880	8880	0
541	20241030	094400	14483050	8880	8880	8880	8880	0
542	20241030	094300	14483050	8880	8910	8910	8880	2
543	20241030	094200	14465260	8910	8910	8910	8910	0
544	20241030	094100	14465260	8910	8910	8910	8910	0
545	20241030	094000	14465260	8910	8910	8910	8910	1
546	20241030	093900	14456350	8920	8920	8920	8920	1
547	20241030	093800	14447430	8930	8930	8930	8930	0
548	20241030	093700	14447430	8930	8930	8930	8930	1
549	20241030	093600	14438500	8900	8900	8900	8900	31
550	20241030	093500	14162600	8930	8930	8930	8930	0
551	20241030	093400	14162600	8930	8930	8930	8930	0
552	20241030	093300	14162600	8930	8920	8930	8920	11
553	20241030	093200	14064470	8930	8930	8930	8930	0
554	20241030	093100	14064470	8930	8930	8930	8930	1
555	20241030	093000	14055540	8920	8940	8940	8920	7
556	20241030	092900	13992980	8940	8920	8940	8920	2
557	20241030	092800	13975120	8940	8940	8940	8940	0
558	20241030	092700	13975120	8940	8940	8940	8940	12
559	20241030	092600	13867840	8930	8930	8930	8930	20
560	20241030	092500	13689240	8940	8910	8940	8910	4
561	20241030	092400	13653570	8910	8910	8910	8910	0
562	20241030	092300	13653570	8910	8940	8940	8900	105
563	20241030	092200	12718570	8950	8920	8950	8920	145
564	20241030	092100	11422980	8920	8920	8920	8920	1
565	20241030	092000	11414060	8920	8920	8920	8920	0
566	20241030	091900	11414060	8920	8920	8920	8920	23
567	20241030	091800	11208900	8920	8910	8920	8910	4
568	20241030	091700	11173250	8920	8920	8920	8920	40
569	20241030	091600	10816450	8920	8920	8920	8920	1
570	20241030	091500	10807530	8910	8880	8910	8880	42
571	20241030	091400	10434540	8880	8880	8880	8880	0
572	20241030	091300	10434540	8880	8870	8880	8870	660
573	20241030	091200	4579330	8860	8860	8860	8860	1
574	20241030	091100	4570470	8830	8830	8830	8830	23
575	20241030	091000	4367380	8870	8870	8870	8870	0
576	20241030	090900	4367380	8870	8850	8870	8850	15
577	20241030	090800	4234610	8870	8870	8870	8870	1
578	20241030	090700	4225740	8850	8870	8870	8850	31
579	20241030	090600	3950910	8850	8850	8850	8850	74
580	20241030	090500	3296010	8850	8850	8850	8850	0
581	20241030	090400	3296010	8850	8850	8850	8850	0
582	20241030	090300	3296010	8850	8850	8850	8850	5
583	20241030	090200	3251760	8830	8830	8830	8830	45
584	20241030	090100	2854410	8850	8840	8850	8840	109
585	20241030	090000	1890780	8850	8880	8880	8850	213