KissMeData/004380/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	184300	235389900	9610	9610	9610	9610	443
3	20241011	184200	235389900	9610	9610	9610	9610	0
4	20241011	184100	235389900	9610	9610	9610	9610	0
5	20241011	184000	235389900	9610	9610	9610	9610	0
6	20241011	183900	235389900	9610	9610	9610	9610	0
7	20241011	183800	235389900	9610	9610	9610	9610	0
8	20241011	183700	235389900	9610	9610	9610	9610	0
9	20241011	183600	235389900	9610	9610	9610	9610	0
10	20241011	183500	235389900	9610	9610	9610	9610	0
11	20241011	183400	235389900	9610	9610	9610	9610	0
12	20241011	183300	235389900	9610	9610	9610	9610	0
13	20241011	183200	235389900	9610	9610	9610	9610	0
14	20241011	183100	235389900	9610	9610	9610	9610	0
15	20241011	183000	235389900	9610	9610	9610	9610	0
16	20241011	182900	235389900	9610	9610	9610	9610	0
17	20241011	182800	235389900	9610	9610	9610	9610	0
18	20241011	182700	235389900	9610	9610	9610	9610	0
19	20241011	182600	235389900	9610	9610	9610	9610	0
20	20241011	182500	235389900	9610	9610	9610	9610	0
21	20241011	182400	235389900	9610	9610	9610	9610	0
22	20241011	182300	235389900	9610	9610	9610	9610	0
23	20241011	182200	235389900	9610	9610	9610	9610	0
24	20241011	182100	235389900	9610	9610	9610	9610	0
25	20241011	182000	235389900	9610	9610	9610	9610	0
26	20241011	181900	235389900	9610	9610	9610	9610	0
27	20241011	181800	235389900	9610	9610	9610	9610	0
28	20241011	181700	235389900	9610	9610	9610	9610	0
29	20241011	181600	235389900	9610	9610	9610	9610	0
30	20241011	181500	235389900	9610	9610	9610	9610	0
31	20241011	181400	235389900	9610	9610	9610	9610	0
32	20241011	181300	235389900	9610	9610	9610	9610	443
33	20241011	181200	235389900	9610	9610	9610	9610	0
34	20241011	181100	235389900	9610	9610	9610	9610	0
35	20241011	181000	235389900	9610	9610	9610	9610	0
36	20241011	180900	235389900	9610	9610	9610	9610	0
37	20241011	180800	235389900	9610	9610	9610	9610	0
38	20241011	180700	235389900	9610	9610	9610	9610	0
39	20241011	180600	235389900	9610	9610	9610	9610	0
40	20241011	180500	235389900	9610	9610	9610	9610	0
41	20241011	180400	235389900	9610	9610	9610	9610	0
42	20241011	180300	235389900	9610	9610	9610	9610	0
43	20241011	180200	235389900	9610	9610	9610	9610	0
44	20241011	180100	235389900	9610	9610	9610	9610	0
45	20241011	180000	235389900	9610	9610	9610	9610	0
46	20241011	175900	235389900	9610	9610	9610	9610	0
47	20241011	175800	235389900	9610	9610	9610	9610	0
48	20241011	175700	235389900	9610	9610	9610	9610	0
49	20241011	175600	235389900	9610	9610	9610	9610	0
50	20241011	175500	235389900	9610	9610	9610	9610	0
51	20241011	175400	235389900	9610	9610	9610	9610	0
52	20241011	175300	235389900	9610	9610	9610	9610	0
53	20241011	175200	235389900	9610	9610	9610	9610	0
54	20241011	175100	235389900	9610	9610	9610	9610	0
55	20241011	175000	235389900	9610	9610	9610	9610	0
56	20241011	174900	235389900	9610	9610	9610	9610	0
57	20241011	174800	235389900	9610	9610	9610	9610	0
58	20241011	174700	235389900	9610	9610	9610	9610	0
59	20241011	174600	235389900	9610	9610	9610	9610	0
60	20241011	174500	235389900	9610	9610	9610	9610	0
61	20241011	174400	235389900	9610	9610	9610	9610	0
62	20241011	174300	235389900	9610	9610	9610	9610	443
63	20241011	174200	235389900	9610	9610	9610	9610	0
64	20241011	174100	235389900	9610	9610	9610	9610	0
65	20241011	174000	235389900	9610	9610	9610	9610	0
66	20241011	173900	235389900	9610	9610	9610	9610	0
67	20241011	173800	235389900	9610	9610	9610	9610	0
68	20241011	173700	235389900	9610	9610	9610	9610	0
69	20241011	173600	235389900	9610	9610	9610	9610	0
70	20241011	173500	235389900	9610	9610	9610	9610	0
71	20241011	173400	235389900	9610	9610	9610	9610	0
72	20241011	173300	235389900	9610	9610	9610	9610	0
73	20241011	173200	235389900	9610	9610	9610	9610	0
74	20241011	173100	235389900	9610	9610	9610	9610	0
75	20241011	173000	235389900	9610	9610	9610	9610	0
76	20241011	172900	235389900	9610	9610	9610	9610	0
77	20241011	172800	235389900	9610	9610	9610	9610	0
78	20241011	172700	235389900	9610	9610	9610	9610	0
79	20241011	172600	235389900	9610	9610	9610	9610	0
80	20241011	172500	235389900	9610	9610	9610	9610	0
81	20241011	172400	235389900	9610	9610	9610	9610	0
82	20241011	172300	235389900	9610	9610	9610	9610	0
83	20241011	172200	235389900	9610	9610	9610	9610	0
84	20241011	172100	235389900	9610	9610	9610	9610	0
85	20241011	172000	235389900	9610	9610	9610	9610	0
86	20241011	171900	235389900	9610	9610	9610	9610	0
87	20241011	171800	235389900	9610	9610	9610	9610	0
88	20241011	171700	235389900	9610	9610	9610	9610	0
89	20241011	171600	235389900	9610	9610	9610	9610	0
90	20241011	171500	235389900	9610	9610	9610	9610	0
91	20241011	171400	235389900	9610	9610	9610	9610	0
92	20241011	171300	235389900	9610	9610	9610	9610	443
93	20241011	171200	235389900	9610	9610	9610	9610	0
94	20241011	171100	235389900	9610	9610	9610	9610	0
95	20241011	171000	235389900	9610	9610	9610	9610	0
96	20241011	170900	235389900	9610	9610	9610	9610	0
97	20241011	170800	235389900	9610	9610	9610	9610	0
98	20241011	170700	235389900	9610	9610	9610	9610	0
99	20241011	170600	235389900	9610	9610	9610	9610	0
100	20241011	170500	235389900	9610	9610	9610	9610	0
101	20241011	170400	235389900	9610	9610	9610	9610	0
102	20241011	170300	235389900	9610	9610	9610	9610	0
103	20241011	170200	235389900	9610	9610	9610	9610	0
104	20241011	170100	235389900	9610	9610	9610	9610	0
105	20241011	170000	235389900	9610	9610	9610	9610	0
106	20241011	165900	235389900	9610	9610	9610	9610	0
107	20241011	165800	235389900	9610	9610	9610	9610	0
108	20241011	165700	235389900	9610	9610	9610	9610	0
109	20241011	165600	235389900	9610	9610	9610	9610	0
110	20241011	165500	235389900	9610	9610	9610	9610	0
111	20241011	165400	235389900	9610	9610	9610	9610	0
112	20241011	165300	235389900	9610	9610	9610	9610	0
113	20241011	165200	235389900	9610	9610	9610	9610	0
114	20241011	165100	235389900	9610	9610	9610	9610	0
115	20241011	165000	235389900	9610	9610	9610	9610	0
116	20241011	164900	235389900	9610	9610	9610	9610	0
117	20241011	164800	235389900	9610	9610	9610	9610	0
118	20241011	164700	235389900	9610	9610	9610	9610	0
119	20241011	164600	235389900	9610	9610	9610	9610	0
120	20241011	164500	235389900	9610	9610	9610	9610	0
121	20241011	164400	235389900	9610	9610	9610	9610	0
122	20241011	164300	235389900	9610	9610	9610	9610	443
123	20241011	164200	235389900	9610	9610	9610	9610	0
124	20241011	164100	235389900	9610	9610	9610	9610	0
125	20241011	164000	235389900	9610	9610	9610	9610	0
126	20241011	163900	235389900	9610	9610	9610	9610	0
127	20241011	163800	235389900	9610	9610	9610	9610	0
128	20241011	163700	235389900	9610	9610	9610	9610	0
129	20241011	163600	235389900	9610	9610	9610	9610	0
130	20241011	163500	235389900	9610	9610	9610	9610	0
131	20241011	163400	235389900	9610	9610	9610	9610	0
132	20241011	163300	235389900	9610	9610	9610	9610	0
133	20241011	163200	235389900	9610	9610	9610	9610	0
134	20241011	163100	235389900	9610	9610	9610	9610	0
135	20241011	163000	235389900	9610	9610	9610	9610	0
136	20241011	162900	235389900	9610	9610	9610	9610	0
137	20241011	162800	235389900	9610	9610	9610	9610	0
138	20241011	162700	235389900	9610	9610	9610	9610	0
139	20241011	162600	235389900	9610	9610	9610	9610	0
140	20241011	162500	235389900	9610	9610	9610	9610	0
141	20241011	162400	235389900	9610	9610	9610	9610	0
142	20241011	162300	235389900	9610	9610	9610	9610	0
143	20241011	162200	235389900	9610	9610	9610	9610	0
144	20241011	162100	235389900	9610	9610	9610	9610	0
145	20241011	162000	235389900	9610	9610	9610	9610	0
146	20241011	161900	235389900	9610	9610	9610	9610	0
147	20241011	161800	235389900	9610	9610	9610	9610	0
148	20241011	161700	235389900	9610	9610	9610	9610	0
149	20241011	161600	235389900	9610	9610	9610	9610	0
150	20241011	161500	235389900	9610	9610	9610	9610	0
151	20241011	161400	235389900	9610	9610	9610	9610	0
152	20241011	161300	235389900	9610	9610	9610	9610	443
153	20241011	161200	235389900	9610	9610	9610	9610	0
154	20241011	161100	235389900	9610	9610	9610	9610	0
155	20241011	161000	235389900	9610	9610	9610	9610	0
156	20241011	160900	235389900	9610	9610	9610	9610	0
157	20241011	160800	235389900	9610	9610	9610	9610	0
158	20241011	160700	235389900	9610	9610	9610	9610	0
159	20241011	160600	235389900	9610	9610	9610	9610	0
160	20241011	160500	235389900	9610	9610	9610	9610	0
161	20241011	160400	235389900	9610	9610	9610	9610	0
162	20241011	160300	235389900	9610	9610	9610	9610	0
163	20241011	160200	235389900	9610	9610	9610	9610	0
164	20241011	160100	235389900	9610	9610	9610	9610	0
165	20241011	160000	235389900	9610	9610	9610	9610	0
166	20241011	155900	235389900	9610	9610	9610	9610	0
167	20241011	155800	235389900	9610	9610	9610	9610	0
168	20241011	155700	235389900	9610	9610	9610	9610	0
169	20241011	155600	235389900	9610	9610	9610	9610	0
170	20241011	155500	235389900	9610	9610	9610	9610	0
171	20241011	155400	235389900	9610	9610	9610	9610	0
172	20241011	155300	235389900	9610	9610	9610	9610	0
173	20241011	155200	235389900	9610	9610	9610	9610	0
174	20241011	155100	235389900	9610	9610	9610	9610	0
175	20241011	155000	235389900	9610	9610	9610	9610	0
176	20241011	154900	235389900	9610	9610	9610	9610	0
177	20241011	154800	235389900	9610	9610	9610	9610	0
178	20241011	154700	235389900	9610	9610	9610	9610	0
179	20241011	154600	235389900	9610	9610	9610	9610	0
180	20241011	154500	235389900	9610	9610	9610	9610	0
181	20241011	154400	235389900	9610	9610	9610	9610	0
182	20241011	154300	235389900	9610	9610	9610	9610	443
183	20241011	154200	235389900	9610	9610	9610	9610	0
184	20241011	154100	235389900	9610	9610	9610	9610	0
185	20241011	154000	235389900	9610	9610	9610	9610	0
186	20241011	153900	235389900	9610	9610	9610	9610	0
187	20241011	153800	235389900	9610	9610	9610	9610	0
188	20241011	153700	235389900	9610	9610	9610	9610	0
189	20241011	153600	235389900	9610	9610	9610	9610	0
190	20241011	153500	235389900	9610	9610	9610	9610	0
191	20241011	153400	235389900	9610	9610	9610	9610	0
192	20241011	153300	235389900	9610	9610	9610	9610	0
193	20241011	153200	235389900	9610	9610	9610	9610	0
194	20241011	153100	235389900	9610	9610	9610	9610	0
195	20241011	153000	235389900	9610	9610	9610	9610	443
196	20241011	152900	231132670	9610	9610	9610	9610	0
197	20241011	152800	231132670	9610	9610	9610	9610	0
198	20241011	152700	231132670	9610	9610	9610	9610	0
199	20241011	152600	231132670	9610	9610	9610	9610	0
200	20241011	152500	231132670	9610	9610	9610	9610	0
201	20241011	152400	231132670	9610	9610	9610	9610	0
202	20241011	152300	231132670	9610	9610	9610	9610	0
203	20241011	152200	231132670	9610	9610	9610	9610	0
204	20241011	152100	231132670	9610	9610	9610	9610	0
205	20241011	152000	231132670	9610	9610	9610	9610	0
206	20241011	151900	231132670	9610	9600	9610	9590	197
207	20241011	151800	229241490	9600	9620	9620	9600	152
208	20241011	151700	227779650	9620	9610	9620	9600	1212
209	20241011	151600	216142280	9610	9610	9610	9610	133
210	20241011	151500	214864150	9600	9610	9610	9600	15
211	20241011	151400	214720030	9610	9610	9620	9610	120
212	20241011	151300	213566820	9610	9620	9620	9610	43
213	20241011	151200	213153480	9620	9620	9620	9610	8
214	20241011	151100	213076550	9620	9610	9620	9610	188
215	20241011	151000	211269750	9620	9610	9620	9610	126
216	20241011	150900	210058760	9610	9610	9610	9600	8
217	20241011	150800	209981900	9610	9610	9610	9610	23
218	20241011	150700	209760870	9600	9610	9610	9600	19
219	20241011	150600	209578310	9600	9600	9600	9600	3
220	20241011	150500	209549510	9610	9610	9610	9610	32
221	20241011	150400	209241990	9600	9610	9610	9600	325
222	20241011	150300	206120890	9610	9610	9610	9610	3
223	20241011	150200	206092060	9620	9620	9620	9620	16
224	20241011	150100	205938140	9610	9620	9620	9610	214
225	20241011	150000	203881490	9620	9610	9620	9610	6
226	20241011	145900	203823790	9620	9620	9620	9620	41
227	20241011	145800	203429370	9620	9630	9630	9620	7
228	20241011	145700	203361990	9630	9620	9630	9620	14
229	20241011	145600	203227200	9630	9620	9630	9620	40
230	20241011	145500	202842290	9620	9630	9630	9620	5
231	20241011	145400	202794160	9630	9620	9630	9610	86
232	20241011	145300	201966860	9610	9620	9620	9610	69
233	20241011	145200	201303510	9610	9610	9610	9610	19
234	20241011	145100	201120920	9620	9610	9620	9610	74
235	20241011	145000	200409630	9620	9620	9620	9620	11
236	20241011	144900	200303810	9610	9610	9610	9610	3
237	20241011	144800	200274980	9620	9610	9620	9610	8
238	20241011	144700	200198050	9620	9620	9620	9620	2
239	20241011	144600	200178810	9610	9620	9620	9610	33
240	20241011	144500	199861640	9620	9610	9620	9610	4
241	20241011	144400	199823190	9620	9630	9630	9620	90
242	20241011	144300	198957350	9620	9630	9630	9620	15
243	20241011	144200	198812930	9620	9630	9630	9620	14
244	20241011	144100	198678140	9630	9630	9630	9630	5
245	20241011	144000	198629990	9620	9630	9630	9620	14
246	20241011	143900	198495200	9630	9630	9630	9620	19
247	20241011	143800	198312260	9630	9630	9630	9630	17
248	20241011	143700	198148550	9630	9630	9630	9630	42
249	20241011	143600	197744090	9640	9640	9640	9630	19
250	20241011	143500	197560960	9630	9630	9630	9630	1
251	20241011	143400	197551330	9630	9630	9630	9630	26
252	20241011	143300	197300950	9620	9630	9630	9620	14
253	20241011	143200	197166160	9630	9630	9630	9630	6
254	20241011	143100	197108380	9620	9620	9620	9620	3
255	20241011	143000	197079520	9620	9630	9630	9620	8
256	20241011	142900	197002500	9630	9630	9630	9630	15
257	20241011	142800	196858050	9640	9640	9640	9640	11
258	20241011	142700	196752010	9640	9630	9640	9630	318
259	20241011	142600	193689630	9640	9640	9640	9640	12
260	20241011	142500	193573950	9630	9630	9630	9630	27
261	20241011	142400	193313940	9620	9620	9620	9620	6
262	20241011	142300	193256220	9630	9650	9650	9630	1662
263	20241011	142200	177223830	9660	9650	9660	9650	155
264	20241011	142100	175728040	9650	9650	9650	9650	20
265	20241011	142000	175535040	9650	9670	9670	9650	115
266	20241011	141900	174424900	9660	9670	9670	9660	7
267	20241011	141800	174357240	9660	9670	9670	9660	7
268	20241011	141700	174289580	9670	9670	9670	9670	11
269	20241011	141600	174183210	9680	9680	9680	9680	11
270	20241011	141500	174076730	9680	9660	9680	9660	7
271	20241011	141400	174009050	9660	9660	9660	9660	133
272	20241011	141300	172724270	9670	9670	9670	9670	4
273	20241011	141200	172685590	9660	9660	9660	9660	0
274	20241011	141100	172685590	9660	9670	9680	9660	602
275	20241011	141000	166869060	9670	9670	9670	9670	10
276	20241011	140900	166772360	9670	9670	9670	9670	5
277	20241011	140800	166724010	9680	9670	9680	9670	11
278	20241011	140700	166617600	9670	9670	9670	9670	1
279	20241011	140600	166607930	9690	9690	9690	9680	15
280	20241011	140500	166462610	9690	9690	9690	9690	11
281	20241011	140400	166356020	9690	9680	9690	9680	30
282	20241011	140300	166065350	9690	9680	9690	9680	133
283	20241011	140200	164777870	9700	9700	9700	9700	11
284	20241011	140100	164671170	9710	9710	9710	9710	4
285	20241011	140000	164632330	9690	9690	9690	9690	11
286	20241011	135900	164525740	9690	9720	9720	9690	1100
287	20241011	135800	153858730	9700	9710	9710	9700	43
288	20241011	135700	153441420	9710	9720	9720	9710	14
289	20241011	135600	153305370	9710	9710	9710	9710	2
290	20241011	135500	153285950	9700	9700	9700	9700	4
291	20241011	135400	153247150	9710	9700	9710	9700	7
292	20241011	135300	153179210	9700	9700	9700	9700	0
293	20241011	135200	153179210	9700	9720	9720	9700	168
294	20241011	135100	151549530	9730	9720	9730	9720	11
295	20241011	135000	151442530	9730	9730	9730	9730	0
296	20241011	134900	151442530	9730	9710	9730	9710	46
297	20241011	134800	150995790	9740	9740	9740	9740	11
298	20241011	134700	150888650	9740	9740	9740	9740	4
299	20241011	134600	150849690	9750	9750	9750	9750	11
300	20241011	134500	150742440	9750	9750	9750	9750	4
301	20241011	134400	150703440	9740	9740	9740	9740	11
302	20241011	134300	150596300	9740	9740	9740	9740	11
303	20241011	134200	150489160	9740	9740	9740	9740	4
304	20241011	134100	150450200	9750	9750	9750	9750	11
305	20241011	134000	150342950	9750	9740	9750	9740	15
306	20241011	133900	150196810	9740	9740	9740	9740	0
307	20241011	133800	150196810	9740	9740	9740	9740	14
308	20241011	133700	150060450	9750	9740	9750	9740	11
309	20241011	133600	149953230	9750	9750	9750	9750	0
310	20241011	133500	149953230	9750	9720	9750	9720	15
311	20241011	133400	149807140	9750	9740	9750	9740	11
312	20241011	133300	149699910	9750	9710	9750	9710	74
313	20241011	133200	148981210	9750	9750	9750	9750	1
314	20241011	133100	148971460	9710	9760	9760	9710	107
315	20241011	133000	147931220	9760	9760	9760	9750	35
316	20241011	132900	147589910	9750	9750	9750	9750	40
317	20241011	132800	147199910	9760	9750	9760	9750	8
318	20241011	132700	147121900	9750	9750	9750	9750	11
319	20241011	132600	147014650	9750	9750	9750	9750	19
320	20241011	132500	146829400	9740	9740	9740	9740	3
321	20241011	132400	146800180	9740	9740	9740	9740	2
322	20241011	132300	146780700	9750	9750	9750	9750	15
323	20241011	132200	146634450	9750	9750	9750	9750	41
324	20241011	132100	146234700	9760	9750	9760	9750	26
325	20241011	132000	145981050	9750	9750	9750	9750	0
326	20241011	131900	145981050	9750	9760	9760	9750	22
327	20241011	131800	145766430	9760	9760	9760	9760	3
328	20241011	131700	145737150	9760	9760	9760	9760	5
329	20241011	131600	145688350	9760	9760	9760	9760	15
330	20241011	131500	145541950	9770	9760	9770	9760	20
331	20241011	131400	145346660	9760	9760	9760	9760	4
332	20241011	131300	145307620	9760	9750	9760	9750	33
333	20241011	131200	144985770	9750	9750	9750	9750	15
334	20241011	131100	144839520	9740	9740	9740	9740	0
335	20241011	131000	144839520	9740	9740	9740	9740	3
336	20241011	130900	144810300	9740	9720	9750	9720	10
337	20241011	130800	144713010	9720	9740	9740	9720	31
338	20241011	130700	144411230	9750	9750	9750	9750	22
339	20241011	130600	144196730	9760	9760	9760	9760	11
340	20241011	130500	144089370	9760	9760	9760	9740	6
341	20241011	130400	144030830	9740	9750	9750	9740	14
342	20241011	130300	143894360	9750	9750	9750	9750	0
343	20241011	130200	143894360	9750	9730	9750	9730	24
344	20241011	130100	143660540	9740	9740	9740	9740	37
345	20241011	130000	143300160	9740	9750	9750	9740	6
346	20241011	125900	143241670	9740	9740	9740	9740	8
347	20241011	125800	143163750	9760	9760	9760	9760	11
348	20241011	125700	143056390	9760	9750	9760	9750	24
349	20241011	125600	142822350	9760	9750	9760	9750	18
350	20241011	125500	142646740	9750	9760	9760	9750	7
351	20241011	125400	142578450	9750	9750	9750	9750	10
352	20241011	125300	142480950	9750	9750	9750	9750	3
353	20241011	125200	142451700	9740	9740	9740	9740	0
354	20241011	125100	142451700	9740	9750	9750	9740	37
355	20241011	125000	142091030	9760	9760	9760	9760	4
356	20241011	124900	142051990	9750	9750	9750	9750	9
357	20241011	124800	141964240	9760	9750	9760	9750	18
358	20241011	124700	141788590	9750	9750	9750	9750	0
359	20241011	124600	141788590	9750	9760	9760	9750	15
360	20241011	124500	141642300	9750	9750	9750	9750	2
361	20241011	124400	141622800	9750	9750	9750	9750	26
362	20241011	124300	141369300	9750	9760	9760	9750	7
363	20241011	124200	141301010	9750	9750	9750	9750	10
364	20241011	124100	141203510	9760	9760	9760	9760	4
365	20241011	124000	141164470	9750	9760	9760	9750	7
366	20241011	123900	141096180	9750	9760	9760	9750	15
367	20241011	123800	140949890	9760	9750	9760	9750	3
368	20241011	123700	140920630	9750	9750	9750	9750	20
369	20241011	123600	140725630	9760	9750	9760	9750	7
370	20241011	123500	140657340	9750	9750	9750	9750	2
371	20241011	123400	140637840	9750	9760	9760	9750	15
372	20241011	123300	140491550	9750	9750	9750	9750	2
373	20241011	123200	140472050	9760	9780	9780	9760	18
374	20241011	123100	140296290	9770	9770	9770	9770	11
375	20241011	123000	140188820	9770	9760	9770	9760	13
376	20241011	122900	140061910	9760	9760	9760	9760	150
377	20241011	122800	138597910	9770	9790	9790	9770	46
378	20241011	122700	138148120	9820	9810	9820	9790	37
379	20241011	122600	137785050	9810	9810	9810	9810	1
380	20241011	122500	137775240	9770	9770	9770	9770	8
381	20241011	122400	137697080	9810	9810	9820	9810	55
382	20241011	122300	137157130	9810	9810	9810	9810	1
383	20241011	122200	137147320	9730	9770	9820	9730	371
384	20241011	122100	133533090	9780	9800	9800	9780	138
385	20241011	122000	132181890	9810	9820	9820	9810	126
386	20241011	121900	130945800	9810	9830	9830	9810	24
387	20241011	121800	130709920	9830	9820	9830	9820	423
388	20241011	121700	126552020	9820	9810	9830	9810	263
389	20241011	121600	123969340	9820	9820	9820	9820	21
390	20241011	121500	123763120	9820	9810	9830	9810	49
391	20241011	121400	123281920	9820	9790	9820	9790	479
392	20241011	121300	118587940	9790	9750	9790	9750	755
393	20241011	121200	111202950	9760	9760	9760	9760	3
394	20241011	121100	111173670	9760	9760	9760	9760	80
395	20241011	121000	110392870	9760	9750	9760	9750	267
396	20241011	120900	107789280	9740	9740	9740	9740	3
397	20241011	120800	107760060	9750	9740	9750	9740	72
398	20241011	120700	107058240	9740	9740	9740	9740	3
399	20241011	120600	107029020	9740	9750	9750	9740	6
400	20241011	120500	106970540	9740	9740	9740	9740	7
401	20241011	120400	106902360	9740	9750	9750	9740	183
402	20241011	120300	105118140	9740	9740	9740	9730	29
403	20241011	120200	104835760	9750	9750	9750	9750	22
404	20241011	120100	104621260	9750	9740	9750	9740	17
405	20241011	120000	104455620	9750	9740	9750	9740	14
406	20241011	115900	104319150	9740	9740	9740	9740	1
407	20241011	115800	104309410	9730	9740	9750	9730	179
408	20241011	115700	102565670	9730	9730	9730	9730	3
409	20241011	115600	102536480	9740	9730	9740	9730	12
410	20241011	115500	102419680	9730	9730	9730	9730	167
411	20241011	115400	100794770	9730	9720	9730	9720	29
412	20241011	115300	100512620	9730	9730	9730	9730	17
413	20241011	115200	100347210	9740	9730	9740	9730	16
414	20241011	115100	100191410	9730	9730	9740	9730	18
415	20241011	115000	100016190	9740	9730	9740	9730	2
416	20241011	114900	99996720	9720	9730	9730	9720	9
417	20241011	114800	99909170	9740	9720	9740	9720	194
418	20241011	114700	98021570	9730	9730	9730	9730	255
419	20241011	114600	95540420	9720	9720	9720	9720	25
420	20241011	114500	95297420	9720	9720	9720	9720	2
421	20241011	114400	95277980	9720	9710	9720	9710	10
422	20241011	114300	95180850	9730	9730	9730	9730	18
423	20241011	114200	95005710	9710	9710	9730	9710	22
424	20241011	114100	94792030	9710	9710	9710	9710	8
425	20241011	114000	94714350	9720	9720	9720	9720	15
426	20241011	113900	94568550	9710	9720	9720	9710	22
427	20241011	113800	94354790	9720	9720	9720	9720	0
428	20241011	113700	94354790	9720	9720	9730	9720	5
429	20241011	113600	94306180	9710	9720	9720	9710	9
430	20241011	113500	94218780	9730	9720	9730	9720	15
431	20241011	113400	94072860	9720	9720	9720	9720	19
432	20241011	113300	93888180	9720	9730	9730	9720	7
433	20241011	113200	93820100	9730	9720	9730	9720	25
434	20241011	113100	93576990	9730	9720	9730	9720	64
435	20241011	113000	92954900	9720	9710	9720	9710	7
436	20241011	112900	92886890	9710	9720	9720	9710	19
437	20241011	112800	92702290	9720	9730	9730	9720	7
438	20241011	112700	92634210	9710	9720	9720	9710	10
439	20241011	112600	92537090	9730	9720	9730	9720	104
440	20241011	112500	91526200	9710	9710	9710	9700	240
441	20241011	112400	89196930	9710	9710	9710	9710	8
442	20241011	112300	89119250	9720	9720	9720	9720	4
443	20241011	112200	89080370	9710	9710	9710	9710	7
444	20241011	112100	89012400	9720	9720	9720	9720	5
445	20241011	112000	88963800	9730	9720	9730	9720	23
446	20241011	111900	88740230	9720	9720	9720	9720	2
447	20241011	111800	88720790	9710	9710	9710	9710	0
448	20241011	111700	88720790	9710	9710	9710	9710	8
449	20241011	111600	88643110	9710	9710	9710	9710	0
450	20241011	111500	88643110	9710	9710	9710	9710	8
451	20241011	111400	88565430	9730	9730	9730	9730	0
452	20241011	111300	88565430	9730	9720	9730	9720	208
453	20241011	111200	86541670	9720	9730	9740	9720	239
454	20241011	111100	84215270	9730	9720	9730	9720	469
455	20241011	111000	79652090	9710	9720	9720	9710	9
456	20241011	110900	79564690	9710	9710	9710	9710	15
457	20241011	110800	79419040	9710	9710	9710	9710	8
458	20241011	110700	79341360	9710	9710	9710	9710	0
459	20241011	110600	79341360	9710	9710	9710	9710	0
460	20241011	110500	79341360	9710	9720	9720	9710	14
461	20241011	110400	79205360	9710	9710	9710	9710	0
462	20241011	110300	79205360	9710	9720	9720	9710	11
463	20241011	110200	79098510	9720	9720	9720	9720	0
464	20241011	110100	79098510	9720	9720	9720	9720	8
465	20241011	110000	79020750	9720	9720	9720	9720	13
466	20241011	105900	78894390	9730	9730	9730	9730	7
467	20241011	105800	78826280	9740	9740	9740	9710	10
468	20241011	105700	78729120	9730	9730	9730	9720	108
469	20241011	105600	77678350	9720	9720	9720	9720	5
470	20241011	105500	77629750	9720	9720	9720	9720	18
471	20241011	105400	77454790	9730	9730	9730	9730	0
472	20241011	105300	77454790	9730	9730	9730	9720	10
473	20241011	105200	77357570	9720	9730	9730	9720	2
474	20241011	105100	77338120	9720	9720	9720	9720	8
475	20241011	105000	77260360	9730	9730	9730	9730	1
476	20241011	104900	77250630	9720	9720	9720	9720	0
477	20241011	104800	77250630	9720	9730	9730	9720	9
478	20241011	104700	77163140	9720	9720	9720	9720	10
479	20241011	104600	77065940	9720	9730	9730	9720	9
480	20241011	104500	76978450	9730	9730	9730	9730	0
481	20241011	104400	76978450	9730	9730	9730	9730	1
482	20241011	104300	76968720	9720	9740	9740	9720	121
483	20241011	104200	75791460	9740	9740	9740	9740	0
484	20241011	104100	75791460	9740	9740	9740	9720	125
485	20241011	104000	74574460	9740	9740	9740	9740	0
486	20241011	103900	74574460	9740	9720	9740	9720	10
487	20241011	103800	74477220	9740	9730	9740	9730	308
488	20241011	103700	71479840	9730	9730	9730	9730	1
489	20241011	103600	71470110	9700	9700	9700	9700	8
490	20241011	103500	71392510	9730	9730	9730	9730	1
491	20241011	103400	71382780	9700	9710	9730	9700	54
492	20241011	103300	70858870	9730	9730	9730	9730	0
493	20241011	103200	70858870	9730	9710	9730	9710	3
494	20241011	103100	70829720	9730	9730	9730	9700	13
495	20241011	103000	70703560	9700	9730	9730	9700	2237
496	20241011	102900	49004230	9710	9720	9730	9710	16
497	20241011	102800	48848800	9720	9710	9720	9710	85
498	20241011	102700	48023000	9710	9700	9710	9700	9
499	20241011	102600	47935690	9700	9700	9700	9700	1
500	20241011	102500	47925990	9710	9710	9720	9710	18
501	20241011	102400	47751200	9700	9700	9700	9700	38
502	20241011	102300	47382600	9720	9720	9720	9720	2
503	20241011	102200	47363160	9720	9720	9720	9700	50
504	20241011	102100	46878020	9720	9720	9720	9720	16
505	20241011	102000	46722500	9720	9720	9720	9720	1
506	20241011	101900	46712780	9690	9690	9690	9690	7
507	20241011	101800	46644950	9730	9730	9730	9730	10
508	20241011	101700	46547650	9730	9700	9730	9700	9
509	20241011	101600	46460320	9730	9710	9730	9710	61
510	20241011	101500	45867990	9730	9710	9730	9710	7
511	20241011	101400	45800000	9710	9730	9730	9710	9
512	20241011	101300	45712590	9710	9710	9710	9710	0
513	20241011	101200	45712590	9710	9730	9730	9710	28
514	20241011	101100	45440670	9730	9730	9730	9730	1
515	20241011	101000	45430940	9690	9730	9730	9690	9
516	20241011	100900	45343690	9690	9690	9690	9690	5
517	20241011	100800	45295240	9740	9710	9740	9710	818
518	20241011	100700	37342610	9710	9670	9710	9670	16
519	20241011	100600	37187570	9710	9710	9710	9710	1
520	20241011	100500	37177860	9660	9660	9660	9660	8
521	20241011	100400	37100580	9720	9720	9720	9720	0
522	20241011	100300	37100580	9720	9720	9720	9720	0
523	20241011	100200	37100580	9720	9670	9720	9670	9
524	20241011	100100	37013500	9720	9720	9720	9720	1
525	20241011	100000	37003780	9660	9660	9660	9660	8
526	20241011	095900	36926500	9720	9720	9720	9720	0
527	20241011	095800	36926500	9720	9660	9720	9660	38
528	20241011	095700	36557560	9720	9700	9720	9660	47
529	20241011	095600	36102640	9720	9720	9720	9720	50
530	20241011	095500	35616640	9720	9720	9720	9700	32
531	20241011	095400	35305760	9720	9720	9720	9720	0
532	20241011	095300	35305760	9720	9720	9720	9670	19
533	20241011	095200	35121480	9720	9720	9720	9720	1
534	20241011	095100	35111760	9720	9720	9720	9720	50
535	20241011	095000	34625760	9670	9670	9670	9670	8
536	20241011	094900	34548400	9720	9720	9720	9720	0
537	20241011	094800	34548400	9720	9690	9720	9670	235
538	20241011	094700	32275240	9720	9720	9720	9720	0
539	20241011	094600	32275240	9720	9670	9720	9670	20
540	20241011	094500	32081240	9720	9720	9720	9720	0
541	20241011	094400	32081240	9720	9720	9720	9720	15
542	20241011	094300	31935440	9670	9670	9670	9670	8
543	20241011	094200	31858080	9700	9700	9700	9700	0
544	20241011	094100	31858080	9700	9700	9700	9660	55
545	20241011	094000	31324900	9700	9680	9700	9680	38
546	20241011	093900	30956760	9700	9690	9700	9690	5
547	20241011	093800	30908270	9690	9720	9720	9680	49
548	20241011	093700	30432440	9720	9690	9720	9690	15
549	20241011	093600	30286790	9680	9680	9680	9680	9
550	20241011	093500	30199670	9690	9690	9690	9690	2
551	20241011	093400	30180290	9680	9680	9680	9680	6
552	20241011	093300	30122210	9680	9690	9690	9650	318
553	20241011	093200	27041390	9700	9700	9700	9690	14
554	20241011	093100	26905690	9720	9690	9720	9690	10
555	20241011	093000	26808730	9690	9690	9690	9690	0
556	20241011	092900	26808730	9690	9690	9690	9690	8
557	20241011	092800	26731210	9690	9720	9720	9690	28
558	20241011	092700	26459290	9720	9690	9720	9690	653
559	20241011	092600	20115060	9690	9710	9710	9690	18
560	20241011	092500	19940440	9690	9690	9690	9690	94
561	20241011	092400	19029580	9700	9700	9700	9690	118
562	20241011	092300	17885060	9710	9710	9710	9710	0
563	20241011	092200	17885060	9710	9690	9710	9690	101
564	20241011	092100	16906350	9690	9710	9710	9690	173
565	20241011	092000	15226680	9710	9710	9710	9710	30
566	20241011	091900	14935380	9690	9690	9690	9690	8
567	20241011	091800	14857860	9720	9720	9720	9720	11
568	20241011	091700	14750940	9720	9700	9720	9700	9
569	20241011	091600	14663620	9720	9720	9720	9720	0
570	20241011	091500	14663620	9720	9720	9720	9720	3
571	20241011	091400	14634460	9720	9730	9730	9720	8
572	20241011	091300	14556690	9720	9690	9720	9690	408
573	20241011	091200	10601930	9690	9630	9690	9630	9
574	20241011	091100	10515200	9680	9680	9680	9680	45
575	20241011	091000	10079600	9630	9630	9630	9630	13
576	20241011	090900	9954410	9630	9680	9680	9630	13
577	20241011	090800	9828970	9690	9690	9690	9690	0
578	20241011	090700	9828970	9690	9640	9690	9630	778
579	20241011	090600	2329080	9640	9690	9690	9640	71
580	20241011	090500	1644380	9690	9690	9690	9690	3
581	20241011	090400	1615310	9690	9690	9690	9690	8
582	20241011	090300	1537790	9700	9700	9700	9700	1
583	20241011	090200	1528090	9620	9710	9710	9620	20
584	20241011	090100	1334610	9710	9700	9710	9700	2
585	20241011	090000	1315200	9600	9600	9600	9600	137