KissMeData/004380/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	184200	187257310	9660	9660	9660	9660	438
3	20241004	184100	187257310	9660	9660	9660	9660	0
4	20241004	184000	187257310	9660	9660	9660	9660	0
5	20241004	183900	187257310	9660	9660	9660	9660	0
6	20241004	183800	187257310	9660	9660	9660	9660	0
7	20241004	183700	187257310	9660	9660	9660	9660	0
8	20241004	183600	187257310	9660	9660	9660	9660	0
9	20241004	183500	187257310	9660	9660	9660	9660	0
10	20241004	183400	187257310	9660	9660	9660	9660	0
11	20241004	183300	187257310	9660	9660	9660	9660	0
12	20241004	183200	187257310	9660	9660	9660	9660	0
13	20241004	183100	187257310	9660	9660	9660	9660	0
14	20241004	183000	187257310	9660	9660	9660	9660	0
15	20241004	182900	187257310	9660	9660	9660	9660	0
16	20241004	182800	187257310	9660	9660	9660	9660	0
17	20241004	182700	187257310	9660	9660	9660	9660	0
18	20241004	182600	187257310	9660	9660	9660	9660	0
19	20241004	182500	187257310	9660	9660	9660	9660	0
20	20241004	182400	187257310	9660	9660	9660	9660	0
21	20241004	182300	187257310	9660	9660	9660	9660	0
22	20241004	182200	187257310	9660	9660	9660	9660	0
23	20241004	182100	187257310	9660	9660	9660	9660	0
24	20241004	182000	187257310	9660	9660	9660	9660	0
25	20241004	181900	187257310	9660	9660	9660	9660	0
26	20241004	181800	187257310	9660	9660	9660	9660	0
27	20241004	181700	187257310	9660	9660	9660	9660	0
28	20241004	181600	187257310	9660	9660	9660	9660	0
29	20241004	181500	187257310	9660	9660	9660	9660	0
30	20241004	181400	187257310	9660	9660	9660	9660	0
31	20241004	181300	187257310	9660	9660	9660	9660	0
32	20241004	181200	187257310	9660	9660	9660	9660	438
33	20241004	181100	187257310	9660	9660	9660	9660	0
34	20241004	181000	187257310	9660	9660	9660	9660	0
35	20241004	180900	187257310	9660	9660	9660	9660	0
36	20241004	180800	187257310	9660	9660	9660	9660	0
37	20241004	180700	187257310	9660	9660	9660	9660	0
38	20241004	180600	187257310	9660	9660	9660	9660	0
39	20241004	180500	187257310	9660	9660	9660	9660	0
40	20241004	180400	187257310	9660	9660	9660	9660	0
41	20241004	180300	187257310	9660	9660	9660	9660	0
42	20241004	180200	187257310	9660	9660	9660	9660	0
43	20241004	180100	187257310	9660	9660	9660	9660	0
44	20241004	180000	187257310	9660	9660	9660	9660	0
45	20241004	175900	187257310	9660	9660	9660	9660	0
46	20241004	175800	187257310	9660	9660	9660	9660	0
47	20241004	175700	187257310	9660	9660	9660	9660	0
48	20241004	175600	187257310	9660	9660	9660	9660	0
49	20241004	175500	187257310	9660	9660	9660	9660	0
50	20241004	175400	187257310	9660	9660	9660	9660	0
51	20241004	175300	187257310	9660	9660	9660	9660	0
52	20241004	175200	187257310	9660	9660	9660	9660	0
53	20241004	175100	187257310	9660	9660	9660	9660	0
54	20241004	175000	187257310	9660	9660	9660	9660	0
55	20241004	174900	187257310	9660	9660	9660	9660	0
56	20241004	174800	187257310	9660	9660	9660	9660	0
57	20241004	174700	187257310	9660	9660	9660	9660	0
58	20241004	174600	187257310	9660	9660	9660	9660	0
59	20241004	174500	187257310	9660	9660	9660	9660	0
60	20241004	174400	187257310	9660	9660	9660	9660	0
61	20241004	174300	187257310	9660	9660	9660	9660	0
62	20241004	174200	187257310	9660	9660	9660	9660	438
63	20241004	174100	187257310	9660	9660	9660	9660	0
64	20241004	174000	187257310	9660	9660	9660	9660	0
65	20241004	173900	187257310	9660	9660	9660	9660	0
66	20241004	173800	187257310	9660	9660	9660	9660	0
67	20241004	173700	187257310	9660	9660	9660	9660	0
68	20241004	173600	187257310	9660	9660	9660	9660	0
69	20241004	173500	187257310	9660	9660	9660	9660	0
70	20241004	173400	187257310	9660	9660	9660	9660	0
71	20241004	173300	187257310	9660	9660	9660	9660	0
72	20241004	173200	187257310	9660	9660	9660	9660	0
73	20241004	173100	187257310	9660	9660	9660	9660	0
74	20241004	173000	187257310	9660	9660	9660	9660	0
75	20241004	172900	187257310	9660	9660	9660	9660	0
76	20241004	172800	187257310	9660	9660	9660	9660	0
77	20241004	172700	187257310	9660	9660	9660	9660	0
78	20241004	172600	187257310	9660	9660	9660	9660	0
79	20241004	172500	187257310	9660	9660	9660	9660	0
80	20241004	172400	187257310	9660	9660	9660	9660	0
81	20241004	172300	187257310	9660	9660	9660	9660	0
82	20241004	172200	187257310	9660	9660	9660	9660	0
83	20241004	172100	187257310	9660	9660	9660	9660	0
84	20241004	172000	187257310	9660	9660	9660	9660	0
85	20241004	171900	187257310	9660	9660	9660	9660	0
86	20241004	171800	187257310	9660	9660	9660	9660	0
87	20241004	171700	187257310	9660	9660	9660	9660	0
88	20241004	171600	187257310	9660	9660	9660	9660	0
89	20241004	171500	187257310	9660	9660	9660	9660	0
90	20241004	171400	187257310	9660	9660	9660	9660	0
91	20241004	171300	187257310	9660	9660	9660	9660	0
92	20241004	171200	187257310	9660	9660	9660	9660	438
93	20241004	171100	187257310	9660	9660	9660	9660	0
94	20241004	171000	187257310	9660	9660	9660	9660	0
95	20241004	170900	187257310	9660	9660	9660	9660	0
96	20241004	170800	187257310	9660	9660	9660	9660	0
97	20241004	170700	187257310	9660	9660	9660	9660	0
98	20241004	170600	187257310	9660	9660	9660	9660	0
99	20241004	170500	187257310	9660	9660	9660	9660	0
100	20241004	170400	187257310	9660	9660	9660	9660	0
101	20241004	170300	187257310	9660	9660	9660	9660	0
102	20241004	170200	187257310	9660	9660	9660	9660	0
103	20241004	170100	187257310	9660	9660	9660	9660	0
104	20241004	170000	187257310	9660	9660	9660	9660	0
105	20241004	165900	187257310	9660	9660	9660	9660	0
106	20241004	165800	187257310	9660	9660	9660	9660	0
107	20241004	165700	187257310	9660	9660	9660	9660	0
108	20241004	165600	187257310	9660	9660	9660	9660	0
109	20241004	165500	187257310	9660	9660	9660	9660	0
110	20241004	165400	187257310	9660	9660	9660	9660	0
111	20241004	165300	187257310	9660	9660	9660	9660	0
112	20241004	165200	187257310	9660	9660	9660	9660	0
113	20241004	165100	187257310	9660	9660	9660	9660	0
114	20241004	165000	187257310	9660	9660	9660	9660	0
115	20241004	164900	187257310	9660	9660	9660	9660	0
116	20241004	164800	187257310	9660	9660	9660	9660	0
117	20241004	164700	187257310	9660	9660	9660	9660	0
118	20241004	164600	187257310	9660	9660	9660	9660	0
119	20241004	164500	187257310	9660	9660	9660	9660	0
120	20241004	164400	187257310	9660	9660	9660	9660	0
121	20241004	164300	187257310	9660	9660	9660	9660	0
122	20241004	164200	187257310	9660	9660	9660	9660	438
123	20241004	164100	187257310	9660	9660	9660	9660	0
124	20241004	164000	187257310	9660	9660	9660	9660	0
125	20241004	163900	187257310	9660	9660	9660	9660	0
126	20241004	163800	187257310	9660	9660	9660	9660	0
127	20241004	163700	187257310	9660	9660	9660	9660	0
128	20241004	163600	187257310	9660	9660	9660	9660	0
129	20241004	163500	187257310	9660	9660	9660	9660	0
130	20241004	163400	187257310	9660	9660	9660	9660	0
131	20241004	163300	187257310	9660	9660	9660	9660	0
132	20241004	163200	187257310	9660	9660	9660	9660	0
133	20241004	163100	187257310	9660	9660	9660	9660	0
134	20241004	163000	187257310	9660	9660	9660	9660	0
135	20241004	162900	187257310	9660	9660	9660	9660	0
136	20241004	162800	187257310	9660	9660	9660	9660	0
137	20241004	162700	187257310	9660	9660	9660	9660	0
138	20241004	162600	187257310	9660	9660	9660	9660	0
139	20241004	162500	187257310	9660	9660	9660	9660	0
140	20241004	162400	187257310	9660	9660	9660	9660	0
141	20241004	162300	187257310	9660	9660	9660	9660	0
142	20241004	162200	187257310	9660	9660	9660	9660	0
143	20241004	162100	187257310	9660	9660	9660	9660	0
144	20241004	162000	187257310	9660	9660	9660	9660	0
145	20241004	161900	187257310	9660	9660	9660	9660	0
146	20241004	161800	187257310	9660	9660	9660	9660	0
147	20241004	161700	187257310	9660	9660	9660	9660	0
148	20241004	161600	187257310	9660	9660	9660	9660	0
149	20241004	161500	187257310	9660	9660	9660	9660	0
150	20241004	161400	187257310	9660	9660	9660	9660	0
151	20241004	161300	187257310	9660	9660	9660	9660	0
152	20241004	161200	187257310	9660	9660	9660	9660	438
153	20241004	161100	187257310	9660	9660	9660	9660	0
154	20241004	161000	187257310	9660	9660	9660	9660	0
155	20241004	160900	187257310	9660	9660	9660	9660	0
156	20241004	160800	187257310	9660	9660	9660	9660	0
157	20241004	160700	187257310	9660	9660	9660	9660	0
158	20241004	160600	187257310	9660	9660	9660	9660	0
159	20241004	160500	187257310	9660	9660	9660	9660	0
160	20241004	160400	187257310	9660	9660	9660	9660	0
161	20241004	160300	187257310	9660	9660	9660	9660	0
162	20241004	160200	187257310	9660	9660	9660	9660	0
163	20241004	160100	187257310	9660	9660	9660	9660	0
164	20241004	160000	187257310	9660	9660	9660	9660	0
165	20241004	155900	187257310	9660	9660	9660	9660	0
166	20241004	155800	187257310	9660	9660	9660	9660	0
167	20241004	155700	187257310	9660	9660	9660	9660	0
168	20241004	155600	187257310	9660	9660	9660	9660	0
169	20241004	155500	187257310	9660	9660	9660	9660	0
170	20241004	155400	187257310	9660	9660	9660	9660	0
171	20241004	155300	187257310	9660	9660	9660	9660	0
172	20241004	155200	187257310	9660	9660	9660	9660	0
173	20241004	155100	187257310	9660	9660	9660	9660	0
174	20241004	155000	187257310	9660	9660	9660	9660	0
175	20241004	154900	187257310	9660	9660	9660	9660	0
176	20241004	154800	187257310	9660	9660	9660	9660	0
177	20241004	154700	187257310	9660	9660	9660	9660	0
178	20241004	154600	187257310	9660	9660	9660	9660	0
179	20241004	154500	187257310	9660	9660	9660	9660	0
180	20241004	154400	187257310	9660	9660	9660	9660	0
181	20241004	154300	187257310	9660	9660	9660	9660	0
182	20241004	154200	187257310	9660	9660	9660	9660	438
183	20241004	154100	187257310	9660	9660	9660	9660	0
184	20241004	154000	187257310	9660	9660	9660	9660	0
185	20241004	153900	187257310	9660	9660	9660	9660	0
186	20241004	153800	187257310	9660	9660	9660	9660	0
187	20241004	153700	187257310	9660	9660	9660	9660	0
188	20241004	153600	187257310	9660	9660	9660	9660	0
189	20241004	153500	187257310	9660	9660	9660	9660	0
190	20241004	153400	187257310	9660	9660	9660	9660	0
191	20241004	153300	187257310	9660	9660	9660	9660	0
192	20241004	153200	187257310	9660	9660	9660	9660	0
193	20241004	153100	187257310	9660	9660	9660	9660	0
194	20241004	153000	187257310	9660	9660	9660	9660	438
195	20241004	152900	183026230	9700	9700	9700	9700	0
196	20241004	152800	183026230	9700	9700	9700	9700	0
197	20241004	152700	183026230	9700	9700	9700	9700	0
198	20241004	152600	183026230	9700	9700	9700	9700	0
199	20241004	152500	183026230	9700	9700	9700	9700	0
200	20241004	152400	183026230	9700	9700	9700	9700	0
201	20241004	152300	183026230	9700	9700	9700	9700	0
202	20241004	152200	183026230	9700	9700	9700	9700	0
203	20241004	152100	183026230	9700	9700	9700	9700	0
204	20241004	152000	183026230	9700	9700	9700	9700	0
205	20241004	151900	183026230	9700	9700	9700	9700	0
206	20241004	151800	183026230	9700	9690	9700	9690	2
207	20241004	151700	183006840	9670	9670	9670	9670	40
208	20241004	151600	182620040	9670	9670	9670	9670	50
209	20241004	151500	182136540	9700	9690	9700	9690	29
210	20241004	151400	181855400	9670	9670	9670	9670	0
211	20241004	151300	181855400	9670	9670	9670	9670	27
212	20241004	151200	181594310	9670	9670	9670	9670	53
213	20241004	151100	181081800	9670	9670	9670	9670	0
214	20241004	151000	181081800	9670	9670	9670	9670	100
215	20241004	150900	180114800	9670	9670	9670	9670	107
216	20241004	150800	179080110	9660	9660	9660	9660	0
217	20241004	150700	179080110	9660	9660	9660	9660	0
218	20241004	150600	179080110	9660	9660	9660	9660	581
219	20241004	150500	173467650	9670	9670	9670	9670	169
220	20241004	150400	171833420	9670	9670	9670	9670	0
221	20241004	150300	171833420	9670	9670	9670	9670	0
222	20241004	150200	171833420	9670	9670	9670	9670	0
223	20241004	150100	171833420	9670	9670	9670	9670	125
224	20241004	150000	170624670	9670	9670	9670	9670	87
225	20241004	145900	169783380	9680	9680	9680	9680	15
226	20241004	145800	169638180	9700	9700	9700	9700	0
227	20241004	145700	169638180	9700	9700	9700	9700	0
228	20241004	145600	169638180	9700	9700	9700	9700	0
229	20241004	145500	169638180	9700	9700	9700	9700	18
230	20241004	145400	169463580	9680	9680	9680	9680	99
231	20241004	145300	168505260	9680	9680	9680	9670	159
232	20241004	145200	166967640	9680	9680	9680	9680	304
233	20241004	145100	164024920	9700	9700	9700	9700	0
234	20241004	145000	164024920	9700	9720	9720	9700	101
235	20241004	144900	163045200	9680	9680	9680	9680	1
236	20241004	144800	163035520	9690	9690	9690	9690	0
237	20241004	144700	163035520	9690	9690	9690	9690	246
238	20241004	144600	160651780	9720	9720	9720	9720	0
239	20241004	144500	160651780	9720	9720	9720	9720	0
240	20241004	144400	160651780	9720	9720	9720	9720	0
241	20241004	144300	160651780	9720	9720	9720	9720	0
242	20241004	144200	160651780	9720	9720	9720	9720	0
243	20241004	144100	160651780	9720	9720	9720	9720	2
244	20241004	144000	160632340	9720	9720	9720	9720	3
245	20241004	143900	160603180	9720	9720	9720	9720	0
246	20241004	143800	160603180	9720	9720	9720	9720	0
247	20241004	143700	160603180	9720	9720	9720	9720	0
248	20241004	143600	160603180	9720	9720	9720	9720	0
249	20241004	143500	160603180	9720	9720	9720	9720	0
250	20241004	143400	160603180	9720	9700	9720	9700	200
251	20241004	143300	158663070	9700	9700	9700	9700	0
252	20241004	143200	158663070	9700	9700	9700	9700	0
253	20241004	143100	158663070	9700	9700	9700	9700	0
254	20241004	143000	158663070	9700	9700	9700	9700	10
255	20241004	142900	158566070	9700	9700	9700	9700	0
256	20241004	142800	158566070	9700	9700	9700	9700	0
257	20241004	142700	158566070	9700	9700	9700	9700	0
258	20241004	142600	158566070	9700	9700	9700	9700	10
259	20241004	142500	158469070	9700	9700	9700	9700	0
260	20241004	142400	158469070	9700	9700	9700	9700	0
261	20241004	142300	158469070	9700	9700	9700	9700	20
262	20241004	142200	158275070	9700	9700	9700	9700	0
263	20241004	142100	158275070	9700	9700	9700	9700	0
264	20241004	142000	158275070	9700	9700	9700	9700	0
265	20241004	141900	158275070	9700	9700	9700	9700	4
266	20241004	141800	158236270	9700	9700	9700	9700	18
267	20241004	141700	158061670	9690	9690	9690	9690	1
268	20241004	141600	158051980	9680	9680	9680	9680	0
269	20241004	141500	158051980	9680	9680	9680	9680	22
270	20241004	141400	157839020	9680	9680	9680	9680	0
271	20241004	141300	157839020	9680	9680	9680	9680	0
272	20241004	141200	157839020	9680	9680	9680	9680	0
273	20241004	141100	157839020	9680	9680	9680	9680	0
274	20241004	141000	157839020	9680	9680	9680	9680	2
275	20241004	140900	157819660	9680	9680	9680	9680	0
276	20241004	140800	157819660	9680	9690	9690	9680	102
277	20241004	140700	156832280	9690	9680	9690	9680	7
278	20241004	140600	156764510	9680	9680	9680	9680	0
279	20241004	140500	156764510	9680	9680	9680	9680	0
280	20241004	140400	156764510	9680	9680	9680	9680	100
281	20241004	140300	155796510	9690	9700	9700	9690	92
282	20241004	140200	154904950	9710	9710	9710	9710	8
283	20241004	140100	154827270	9730	9730	9730	9730	0
284	20241004	140000	154827270	9730	9730	9730	9730	1
285	20241004	135900	154817540	9730	9730	9730	9730	0
286	20241004	135800	154817540	9730	9730	9730	9730	0
287	20241004	135700	154817540	9730	9730	9730	9730	0
288	20241004	135600	154817540	9730	9730	9730	9730	4
289	20241004	135500	154778620	9730	9730	9730	9730	0
290	20241004	135400	154778620	9730	9730	9730	9730	100
291	20241004	135300	153805620	9730	9730	9730	9730	0
292	20241004	135200	153805620	9730	9730	9730	9730	0
293	20241004	135100	153805620	9730	9730	9730	9730	0
294	20241004	135000	153805620	9730	9730	9730	9730	0
295	20241004	134900	153805620	9730	9730	9730	9730	0
296	20241004	134800	153805620	9730	9730	9730	9730	0
297	20241004	134700	153805620	9730	9730	9730	9730	0
298	20241004	134600	153805620	9730	9730	9730	9730	0
299	20241004	134500	153805620	9730	9730	9730	9730	0
300	20241004	134400	153805620	9730	9730	9730	9730	0
301	20241004	134300	153805620	9730	9730	9730	9730	2
302	20241004	134200	153786160	9730	9730	9730	9730	0
303	20241004	134100	153786160	9730	9730	9730	9730	0
304	20241004	134000	153786160	9730	9730	9730	9730	0
305	20241004	133900	153786160	9730	9730	9730	9730	8
306	20241004	133800	153708320	9730	9730	9730	9730	10
307	20241004	133700	153611020	9730	9730	9730	9730	0
308	20241004	133600	153611020	9730	9730	9730	9730	0
309	20241004	133500	153611020	9730	9730	9730	9730	0
310	20241004	133400	153611020	9730	9730	9730	9730	0
311	20241004	133300	153611020	9730	9730	9730	9730	0
312	20241004	133200	153611020	9730	9730	9730	9730	0
313	20241004	133100	153611020	9730	9730	9730	9730	0
314	20241004	133000	153611020	9730	9730	9730	9730	0
315	20241004	132900	153611020	9730	9730	9730	9730	0
316	20241004	132800	153611020	9730	9730	9730	9730	2
317	20241004	132700	153591560	9730	9730	9730	9730	0
318	20241004	132600	153591560	9730	9710	9730	9680	2001
319	20241004	132500	134200500	9720	9720	9720	9720	0
320	20241004	132400	134200500	9720	9720	9720	9720	0
321	20241004	132300	134200500	9720	9720	9720	9720	0
322	20241004	132200	134200500	9720	9730	9730	9720	200
323	20241004	132100	132256260	9730	9730	9730	9730	200
324	20241004	132000	130310260	9740	9750	9750	9740	139
325	20241004	131900	128956380	9770	9770	9770	9770	0
326	20241004	131800	128956380	9770	9770	9770	9770	0
327	20241004	131700	128956380	9770	9770	9770	9770	0
328	20241004	131600	128956380	9770	9770	9770	9770	0
329	20241004	131500	128956380	9770	9770	9770	9770	0
330	20241004	131400	128956380	9770	9770	9770	9770	0
331	20241004	131300	128956380	9770	9770	9770	9770	0
332	20241004	131200	128956380	9770	9770	9770	9770	0
333	20241004	131100	128956380	9770	9770	9770	9770	0
334	20241004	131000	128956380	9770	9770	9770	9770	0
335	20241004	130900	128956380	9770	9770	9770	9770	0
336	20241004	130800	128956380	9770	9770	9770	9770	1
337	20241004	130700	128946610	9770	9770	9770	9770	0
338	20241004	130600	128946610	9770	9770	9770	9770	0
339	20241004	130500	128946610	9770	9770	9770	9770	0
340	20241004	130400	128946610	9770	9770	9770	9770	0
341	20241004	130300	128946610	9770	9770	9770	9770	1
342	20241004	130200	128936840	9740	9740	9740	9740	0
343	20241004	130100	128936840	9740	9740	9740	9740	0
344	20241004	130000	128936840	9740	9740	9740	9740	0
345	20241004	125900	128936840	9740	9740	9740	9740	0
346	20241004	125800	128936840	9740	9740	9770	9740	174
347	20241004	125700	127242050	9740	9740	9740	9740	0
348	20241004	125600	127242050	9740	9740	9740	9740	0
349	20241004	125500	127242050	9740	9740	9740	9740	1
350	20241004	125400	127232310	9750	9750	9750	9750	27
351	20241004	125300	126969060	9770	9770	9770	9770	0
352	20241004	125200	126969060	9770	9770	9770	9770	0
353	20241004	125100	126969060	9770	9770	9770	9770	1
354	20241004	125000	126959290	9750	9750	9750	9750	0
355	20241004	124900	126959290	9750	9750	9750	9750	0
356	20241004	124800	126959290	9750	9750	9750	9750	0
357	20241004	124700	126959290	9750	9750	9750	9750	0
358	20241004	124600	126959290	9750	9750	9750	9750	0
359	20241004	124500	126959290	9750	9750	9750	9750	0
360	20241004	124400	126959290	9750	9750	9750	9750	0
361	20241004	124300	126959290	9750	9750	9750	9750	0
362	20241004	124200	126959290	9750	9750	9750	9750	0
363	20241004	124100	126959290	9750	9750	9750	9750	0
364	20241004	124000	126959290	9750	9750	9750	9750	0
365	20241004	123900	126959290	9750	9750	9750	9750	0
366	20241004	123800	126959290	9750	9750	9750	9750	0
367	20241004	123700	126959290	9750	9750	9750	9750	0
368	20241004	123600	126959290	9750	9750	9750	9750	100
369	20241004	123500	125984290	9750	9750	9750	9750	0
370	20241004	123400	125984290	9750	9750	9750	9750	0
371	20241004	123300	125984290	9750	9750	9750	9750	110
372	20241004	123200	124911790	9750	9750	9750	9750	0
373	20241004	123100	124911790	9750	9750	9750	9750	0
374	20241004	123000	124911790	9750	9750	9750	9750	0
375	20241004	122900	124911790	9750	9760	9760	9750	456
376	20241004	122800	120465500	9760	9770	9770	9760	124
377	20241004	122700	119254730	9770	9770	9770	9770	0
378	20241004	122600	119254730	9770	9770	9770	9770	1
379	20241004	122500	119244960	9770	9770	9770	9770	0
380	20241004	122400	119244960	9770	9770	9770	9770	0
381	20241004	122300	119244960	9770	9770	9770	9770	0
382	20241004	122200	119244960	9770	9770	9770	9770	1
383	20241004	122100	119235190	9770	9770	9770	9770	0
384	20241004	122000	119235190	9770	9770	9770	9770	0
385	20241004	121900	119235190	9770	9770	9770	9770	27
386	20241004	121800	118971400	9770	9770	9770	9770	0
387	20241004	121700	118971400	9770	9770	9770	9770	161
388	20241004	121600	117398430	9770	9770	9770	9770	0
389	20241004	121500	117398430	9770	9770	9770	9770	0
390	20241004	121400	117398430	9770	9770	9770	9770	0
391	20241004	121300	117398430	9770	9770	9770	9770	0
392	20241004	121200	117398430	9770	9770	9770	9770	0
393	20241004	121100	117398430	9770	9770	9770	9770	0
394	20241004	121000	117398430	9770	9770	9770	9770	0
395	20241004	120900	117398430	9770	9770	9770	9770	0
396	20241004	120800	117398430	9770	9770	9770	9770	1
397	20241004	120700	117388660	9800	9800	9800	9800	2
398	20241004	120600	117369060	9770	9770	9770	9770	0
399	20241004	120500	117369060	9770	9770	9770	9770	0
400	20241004	120400	117369060	9770	9770	9770	9770	0
401	20241004	120300	117369060	9770	9770	9770	9770	422
402	20241004	120200	113246120	9820	9820	9820	9820	0
403	20241004	120100	113246120	9820	9820	9820	9820	0
404	20241004	120000	113246120	9820	9820	9820	9820	0
405	20241004	115900	113246120	9820	9820	9820	9820	0
406	20241004	115800	113246120	9820	9820	9820	9820	0
407	20241004	115700	113246120	9820	9820	9820	9820	0
408	20241004	115600	113246120	9820	9820	9820	9820	1
409	20241004	115500	113236300	9820	9820	9820	9820	0
410	20241004	115400	113236300	9820	9820	9820	9820	1
411	20241004	115300	113226480	9750	9750	9750	9750	0
412	20241004	115200	113226480	9750	9750	9750	9750	0
413	20241004	115100	113226480	9750	9750	9750	9750	0
414	20241004	115000	113226480	9750	9750	9750	9750	0
415	20241004	114900	113226480	9750	9750	9750	9750	0
416	20241004	114800	113226480	9750	9750	9750	9750	0
417	20241004	114700	113226480	9750	9750	9750	9750	0
418	20241004	114600	113226480	9750	9750	9750	9750	0
419	20241004	114500	113226480	9750	9750	9750	9750	0
420	20241004	114400	113226480	9750	9750	9750	9750	0
421	20241004	114300	113226480	9750	9750	9750	9750	0
422	20241004	114200	113226480	9750	9750	9750	9750	0
423	20241004	114100	113226480	9750	9750	9750	9750	0
424	20241004	114000	113226480	9750	9750	9750	9750	16
425	20241004	113900	113070480	9730	9730	9730	9730	0
426	20241004	113800	113070480	9730	9730	9730	9730	0
427	20241004	113700	113070480	9730	9810	9810	9730	505
428	20241004	113600	108138950	9810	9810	9810	9810	22
429	20241004	113500	107923130	9820	9820	9820	9820	50
430	20241004	113400	107432130	9820	9820	9820	9820	0
431	20241004	113300	107432130	9820	9820	9820	9820	0
432	20241004	113200	107432130	9820	9820	9820	9820	1
433	20241004	113100	107422310	9820	9820	9820	9820	0
434	20241004	113000	107422310	9820	9840	9840	9820	472
435	20241004	112900	102781030	9840	9840	9840	9840	27
436	20241004	112800	102515350	9840	9840	9840	9840	0
437	20241004	112700	102515350	9840	9840	9840	9840	0
438	20241004	112600	102515350	9840	9840	9840	9840	0
439	20241004	112500	102515350	9840	9840	9840	9840	45
440	20241004	112400	102072550	9840	9840	9840	9840	5
441	20241004	112300	102023350	9860	9860	9860	9860	50
442	20241004	112200	101530350	9880	9880	9880	9880	0
443	20241004	112100	101530350	9880	9880	9880	9880	0
444	20241004	112000	101530350	9880	9880	9880	9880	0
445	20241004	111900	101530350	9880	9880	9880	9880	0
446	20241004	111800	101530350	9880	9880	9880	9880	0
447	20241004	111700	101530350	9880	9880	9880	9880	0
448	20241004	111600	101530350	9880	9880	9880	9880	1
449	20241004	111500	101520470	9850	9850	9850	9850	0
450	20241004	111400	101520470	9850	9850	9850	9850	191
451	20241004	111300	99639120	9880	9870	9880	9870	672
452	20241004	111200	93005270	9860	9860	9860	9860	1000
453	20241004	111100	83145270	9860	9860	9860	9860	0
454	20241004	111000	83145270	9860	9860	9860	9860	0
455	20241004	110900	83145270	9860	9790	9860	9790	1003
456	20241004	110800	73256170	9860	9860	9860	9860	0
457	20241004	110700	73256170	9860	9860	9860	9860	0
458	20241004	110600	73256170	9860	9860	9860	9860	0
459	20241004	110500	73256170	9860	9850	9860	9840	402
460	20241004	110400	69294480	9850	9850	9850	9850	0
461	20241004	110300	69294480	9850	9850	9850	9850	0
462	20241004	110200	69294480	9850	9840	9850	9840	9
463	20241004	110100	69205890	9840	9840	9840	9840	200
464	20241004	110000	67237890	9790	9790	9790	9790	0
465	20241004	105900	67237890	9790	9810	9830	9790	270
466	20241004	105800	64586610	9830	9800	9830	9800	254
467	20241004	105700	62095820	9800	9790	9800	9790	300
468	20241004	105600	59156310	9800	9800	9800	9800	0
469	20241004	105500	59156310	9800	9790	9800	9790	109
470	20241004	105400	58089110	9770	9790	9790	9770	2
471	20241004	105300	58069550	9780	9770	9780	9770	760
472	20241004	105200	50641250	9740	9740	9740	9740	0
473	20241004	105100	50641250	9740	9740	9740	9740	0
474	20241004	105000	50641250	9740	9740	9740	9740	5
475	20241004	104900	50592550	9770	9770	9770	9770	0
476	20241004	104800	50592550	9770	9770	9770	9770	2
477	20241004	104700	50573010	9760	9760	9760	9760	48
478	20241004	104600	50104530	9760	9760	9760	9760	2
479	20241004	104500	50085010	9760	9750	9760	9750	156
480	20241004	104400	48563990	9750	9750	9750	9750	0
481	20241004	104300	48563990	9750	9750	9750	9750	0
482	20241004	104200	48563990	9750	9740	9750	9740	42
483	20241004	104100	48154900	9710	9730	9730	9710	2
484	20241004	104000	48135460	9740	9740	9740	9740	0
485	20241004	103900	48135460	9740	9740	9740	9740	21
486	20241004	103800	47930920	9770	9770	9770	9770	0
487	20241004	103700	47930920	9770	9770	9770	9770	0
488	20241004	103600	47930920	9770	9760	9770	9760	91
489	20241004	103500	47042350	9730	9730	9730	9730	0
490	20241004	103400	47042350	9730	9730	9730	9730	6
491	20241004	103300	46983970	9720	9720	9720	9720	13
492	20241004	103200	46857610	9760	9750	9760	9750	50
493	20241004	103100	46369620	9760	9760	9760	9760	50
494	20241004	103000	45881620	9760	9760	9760	9760	2
495	20241004	102900	45862100	9760	9760	9760	9760	0
496	20241004	102800	45862100	9760	9760	9760	9760	2
497	20241004	102700	45842580	9760	9760	9760	9760	0
498	20241004	102600	45842580	9760	9760	9760	9760	0
499	20241004	102500	45842580	9760	9760	9760	9760	0
500	20241004	102400	45842580	9760	9760	9760	9760	0
501	20241004	102300	45842580	9760	9760	9760	9760	0
502	20241004	102200	45842580	9760	9760	9760	9760	10
503	20241004	102100	45744980	9760	9760	9760	9760	0
504	20241004	102000	45744980	9760	9760	9760	9760	0
505	20241004	101900	45744980	9760	9760	9760	9760	45
506	20241004	101800	45305780	9760	9760	9760	9760	10
507	20241004	101700	45208180	9760	9760	9760	9760	10
508	20241004	101600	45110580	9760	9760	9760	9760	1
509	20241004	101500	45100820	9770	9770	9770	9770	0
510	20241004	101400	45100820	9770	9770	9770	9770	0
511	20241004	101300	45100820	9770	9770	9770	9770	0
512	20241004	101200	45100820	9770	9770	9770	9770	0
513	20241004	101100	45100820	9770	9770	9770	9770	0
514	20241004	101000	45100820	9770	9730	9770	9730	277
515	20241004	100900	42405570	9730	9730	9730	9730	0
516	20241004	100800	42405570	9730	9730	9730	9730	0
517	20241004	100700	42405570	9730	9730	9730	9730	0
518	20241004	100600	42405570	9730	9730	9730	9730	0
519	20241004	100500	42405570	9730	9730	9730	9730	1
520	20241004	100400	42395840	9700	9700	9700	9700	147
521	20241004	100300	40969940	9730	9700	9730	9700	2
522	20241004	100200	40950510	9730	9730	9730	9730	0
523	20241004	100100	40950510	9730	9730	9730	9730	0
524	20241004	100000	40950510	9730	9730	9730	9730	11
525	20241004	095900	40843480	9710	9710	9710	9710	10
526	20241004	095800	40746380	9730	9730	9730	9730	1
527	20241004	095700	40736650	9710	9710	9710	9710	581
528	20241004	095600	35095140	9710	9710	9710	9710	0
529	20241004	095500	35095140	9710	9710	9710	9710	158
530	20241004	095400	33560960	9710	9710	9710	9710	0
531	20241004	095300	33560960	9710	9710	9710	9710	0
532	20241004	095200	33560960	9710	9710	9710	9710	0
533	20241004	095100	33560960	9710	9710	9710	9710	0
534	20241004	095000	33560960	9710	9710	9710	9710	0
535	20241004	094900	33560960	9710	9710	9710	9710	0
536	20241004	094800	33560960	9710	9710	9710	9710	0
537	20241004	094700	33560960	9710	9710	9710	9710	1
538	20241004	094600	33551250	9700	9700	9700	9700	0
539	20241004	094500	33551250	9700	9700	9700	9700	1
540	20241004	094400	33541550	9710	9710	9710	9710	0
541	20241004	094300	33541550	9710	9710	9710	9710	0
542	20241004	094200	33541550	9710	9690	9710	9690	38
543	20241004	094100	33173010	9710	9710	9710	9710	0
544	20241004	094000	33173010	9710	9710	9710	9710	0
545	20241004	093900	33173010	9710	9710	9710	9710	0
546	20241004	093800	33173010	9710	9710	9710	9710	0
547	20241004	093700	33173010	9710	9710	9710	9710	0
548	20241004	093600	33173010	9710	9710	9710	9710	1
549	20241004	093500	33163300	9660	9660	9660	9660	0
550	20241004	093400	33163300	9660	9680	9680	9660	391
551	20241004	093300	29381960	9710	9710	9710	9710	0
552	20241004	093200	29381960	9710	9710	9710	9680	57
553	20241004	093100	28830050	9700	9700	9700	9700	8
554	20241004	093000	28752450	9700	9700	9700	9700	0
555	20241004	092900	28752450	9700	9700	9700	9700	0
556	20241004	092800	28752450	9700	9700	9700	9700	0
557	20241004	092700	28752450	9700	9700	9700	9700	672
558	20241004	092600	22234050	9700	9700	9700	9700	0
559	20241004	092500	22234050	9700	9700	9700	9700	0
560	20241004	092400	22234050	9700	9700	9700	9700	0
561	20241004	092300	22234050	9700	9700	9700	9700	0
562	20241004	092200	22234050	9700	9660	9700	9650	236
563	20241004	092100	19953900	9700	9700	9700	9700	0
564	20241004	092000	19953900	9700	9700	9700	9700	2
565	20241004	091900	19934500	9700	9700	9700	9700	5
566	20241004	091800	19886000	9700	9700	9700	9670	774
567	20241004	091700	12378260	9700	9760	9760	9700	347
568	20241004	091600	9011300	9710	9730	9730	9710	136
569	20241004	091500	7689560	9730	9730	9730	9730	0
570	20241004	091400	7689560	9730	9780	9780	9730	18
571	20241004	091300	7513620	9780	9780	9780	9780	0
572	20241004	091200	7513620	9780	9770	9780	9770	100
573	20241004	091100	6536270	9780	9780	9780	9780	0
574	20241004	091000	6536270	9780	9780	9780	9780	0
575	20241004	090900	6536270	9780	9780	9780	9780	0
576	20241004	090800	6536270	9780	9780	9780	9780	0
577	20241004	090700	6536270	9780	9770	9780	9770	101
578	20241004	090600	5549000	9770	9770	9770	9770	0
579	20241004	090500	5549000	9770	9770	9770	9770	31
580	20241004	090400	5246130	9770	9770	9770	9770	1
581	20241004	090300	5236360	9770	9770	9770	9770	50
582	20241004	090200	4747860	9680	9680	9680	9680	0
583	20241004	090100	4747860	9680	9680	9680	9680	197
584	20241004	090000	2840900	9680	9630	9680	9630	295