KissMeData/004380/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	184200	190533260	9370	9370	9370	9370	10
3	20241017	184100	190533260	9370	9370	9370	9370	0
4	20241017	184000	190533260	9370	9370	9370	9370	0
5	20241017	183900	190533260	9370	9370	9370	9370	0
6	20241017	183800	190533260	9370	9370	9370	9370	0
7	20241017	183700	190533260	9370	9370	9370	9370	0
8	20241017	183600	190533260	9370	9370	9370	9370	0
9	20241017	183500	190533260	9370	9370	9370	9370	0
10	20241017	183400	190533260	9370	9370	9370	9370	0
11	20241017	183300	190533260	9370	9370	9370	9370	0
12	20241017	183200	190533260	9370	9370	9370	9370	0
13	20241017	183100	190533260	9370	9370	9370	9370	0
14	20241017	183000	190533260	9370	9370	9370	9370	0
15	20241017	182900	190533260	9370	9370	9370	9370	0
16	20241017	182800	190533260	9370	9370	9370	9370	0
17	20241017	182700	190533260	9370	9370	9370	9370	0
18	20241017	182600	190533260	9370	9370	9370	9370	0
19	20241017	182500	190533260	9370	9370	9370	9370	0
20	20241017	182400	190533260	9370	9370	9370	9370	0
21	20241017	182300	190533260	9370	9370	9370	9370	0
22	20241017	182200	190533260	9370	9370	9370	9370	0
23	20241017	182100	190533260	9370	9370	9370	9370	0
24	20241017	182000	190533260	9370	9370	9370	9370	0
25	20241017	181900	190533260	9370	9370	9370	9370	0
26	20241017	181800	190533260	9370	9370	9370	9370	0
27	20241017	181700	190533260	9370	9370	9370	9370	0
28	20241017	181600	190533260	9370	9370	9370	9370	0
29	20241017	181500	190533260	9370	9370	9370	9370	0
30	20241017	181400	190533260	9370	9370	9370	9370	0
31	20241017	181300	190533260	9370	9370	9370	9370	0
32	20241017	181200	190533260	9370	9370	9370	9370	10
33	20241017	181100	190533260	9370	9370	9370	9370	0
34	20241017	181000	190533260	9370	9370	9370	9370	0
35	20241017	180900	190533260	9370	9370	9370	9370	0
36	20241017	180800	190533260	9370	9370	9370	9370	0
37	20241017	180700	190533260	9370	9370	9370	9370	0
38	20241017	180600	190533260	9370	9370	9370	9370	0
39	20241017	180500	190533260	9370	9370	9370	9370	0
40	20241017	180400	190533260	9370	9370	9370	9370	0
41	20241017	180300	190533260	9370	9370	9370	9370	0
42	20241017	180200	190533260	9370	9370	9370	9370	0
43	20241017	180100	190533260	9370	9370	9370	9370	0
44	20241017	180000	190533260	9370	9370	9370	9370	0
45	20241017	175900	190533260	9370	9370	9370	9370	0
46	20241017	175800	190533260	9370	9370	9370	9370	0
47	20241017	175700	190533260	9370	9370	9370	9370	0
48	20241017	175600	190533260	9370	9370	9370	9370	0
49	20241017	175500	190533260	9370	9370	9370	9370	0
50	20241017	175400	190533260	9370	9370	9370	9370	0
51	20241017	175300	190533260	9370	9370	9370	9370	0
52	20241017	175200	190533260	9370	9370	9370	9370	0
53	20241017	175100	190533260	9370	9370	9370	9370	0
54	20241017	175000	190533260	9370	9370	9370	9370	0
55	20241017	174900	190533260	9370	9370	9370	9370	0
56	20241017	174800	190533260	9370	9370	9370	9370	0
57	20241017	174700	190533260	9370	9370	9370	9370	0
58	20241017	174600	190533260	9370	9370	9370	9370	0
59	20241017	174500	190533260	9370	9370	9370	9370	0
60	20241017	174400	190533260	9370	9370	9370	9370	0
61	20241017	174300	190533260	9370	9370	9370	9370	0
62	20241017	174200	190533260	9370	9370	9370	9370	10
63	20241017	174100	190533260	9370	9370	9370	9370	0
64	20241017	174000	190533260	9370	9370	9370	9370	0
65	20241017	173900	190533260	9370	9370	9370	9370	0
66	20241017	173800	190533260	9370	9370	9370	9370	0
67	20241017	173700	190533260	9370	9370	9370	9370	0
68	20241017	173600	190533260	9370	9370	9370	9370	0
69	20241017	173500	190533260	9370	9370	9370	9370	0
70	20241017	173400	190533260	9370	9370	9370	9370	0
71	20241017	173300	190533260	9370	9370	9370	9370	0
72	20241017	173200	190533260	9370	9370	9370	9370	0
73	20241017	173100	190533260	9370	9370	9370	9370	0
74	20241017	173000	190533260	9370	9370	9370	9370	0
75	20241017	172900	190533260	9370	9370	9370	9370	0
76	20241017	172800	190533260	9370	9370	9370	9370	0
77	20241017	172700	190533260	9370	9370	9370	9370	0
78	20241017	172600	190533260	9370	9370	9370	9370	0
79	20241017	172500	190533260	9370	9370	9370	9370	0
80	20241017	172400	190533260	9370	9370	9370	9370	0
81	20241017	172300	190533260	9370	9370	9370	9370	0
82	20241017	172200	190533260	9370	9370	9370	9370	0
83	20241017	172100	190533260	9370	9370	9370	9370	0
84	20241017	172000	190533260	9370	9370	9370	9370	0
85	20241017	171900	190533260	9370	9370	9370	9370	0
86	20241017	171800	190533260	9370	9370	9370	9370	0
87	20241017	171700	190533260	9370	9370	9370	9370	0
88	20241017	171600	190533260	9370	9370	9370	9370	0
89	20241017	171500	190533260	9370	9370	9370	9370	0
90	20241017	171400	190533260	9370	9370	9370	9370	0
91	20241017	171300	190533260	9370	9370	9370	9370	0
92	20241017	171200	190533260	9370	9370	9370	9370	10
93	20241017	171100	190533260	9370	9370	9370	9370	0
94	20241017	171000	190533260	9370	9370	9370	9370	0
95	20241017	170900	190533260	9370	9370	9370	9370	0
96	20241017	170800	190533260	9370	9370	9370	9370	0
97	20241017	170700	190533260	9370	9370	9370	9370	0
98	20241017	170600	190533260	9370	9370	9370	9370	0
99	20241017	170500	190533260	9370	9370	9370	9370	0
100	20241017	170400	190533260	9370	9370	9370	9370	0
101	20241017	170300	190533260	9370	9370	9370	9370	0
102	20241017	170200	190533260	9370	9370	9370	9370	0
103	20241017	170100	190533260	9370	9370	9370	9370	0
104	20241017	170000	190533260	9370	9370	9370	9370	0
105	20241017	165900	190533260	9370	9370	9370	9370	0
106	20241017	165800	190533260	9370	9370	9370	9370	0
107	20241017	165700	190533260	9370	9370	9370	9370	0
108	20241017	165600	190533260	9370	9370	9370	9370	0
109	20241017	165500	190533260	9370	9370	9370	9370	0
110	20241017	165400	190533260	9370	9370	9370	9370	0
111	20241017	165300	190533260	9370	9370	9370	9370	0
112	20241017	165200	190533260	9370	9370	9370	9370	0
113	20241017	165100	190533260	9370	9370	9370	9370	0
114	20241017	165000	190533260	9370	9370	9370	9370	0
115	20241017	164900	190533260	9370	9370	9370	9370	0
116	20241017	164800	190533260	9370	9370	9370	9370	0
117	20241017	164700	190533260	9370	9370	9370	9370	0
118	20241017	164600	190533260	9370	9370	9370	9370	0
119	20241017	164500	190533260	9370	9370	9370	9370	0
120	20241017	164400	190533260	9370	9370	9370	9370	0
121	20241017	164300	190533260	9370	9370	9370	9370	0
122	20241017	164200	190533260	9370	9370	9370	9370	10
123	20241017	164100	190533260	9370	9370	9370	9370	0
124	20241017	164000	190533260	9370	9370	9370	9370	0
125	20241017	163900	190533260	9370	9370	9370	9370	0
126	20241017	163800	190533260	9370	9370	9370	9370	0
127	20241017	163700	190533260	9370	9370	9370	9370	0
128	20241017	163600	190533260	9370	9370	9370	9370	0
129	20241017	163500	190533260	9370	9370	9370	9370	0
130	20241017	163400	190533260	9370	9370	9370	9370	0
131	20241017	163300	190533260	9370	9370	9370	9370	0
132	20241017	163200	190533260	9370	9370	9370	9370	0
133	20241017	163100	190533260	9370	9370	9370	9370	0
134	20241017	163000	190533260	9370	9370	9370	9370	0
135	20241017	162900	190533260	9370	9370	9370	9370	0
136	20241017	162800	190533260	9370	9370	9370	9370	0
137	20241017	162700	190533260	9370	9370	9370	9370	0
138	20241017	162600	190533260	9370	9370	9370	9370	0
139	20241017	162500	190533260	9370	9370	9370	9370	0
140	20241017	162400	190533260	9370	9370	9370	9370	0
141	20241017	162300	190533260	9370	9370	9370	9370	0
142	20241017	162200	190533260	9370	9370	9370	9370	0
143	20241017	162100	190533260	9370	9370	9370	9370	0
144	20241017	162000	190533260	9370	9370	9370	9370	0
145	20241017	161900	190533260	9370	9370	9370	9370	0
146	20241017	161800	190533260	9370	9370	9370	9370	0
147	20241017	161700	190533260	9370	9370	9370	9370	0
148	20241017	161600	190533260	9370	9370	9370	9370	0
149	20241017	161500	190533260	9370	9370	9370	9370	0
150	20241017	161400	190533260	9370	9370	9370	9370	0
151	20241017	161300	190533260	9370	9370	9370	9370	0
152	20241017	161200	190533260	9370	9370	9370	9370	10
153	20241017	161100	190533260	9370	9370	9370	9370	0
154	20241017	161000	190533260	9370	9370	9370	9370	0
155	20241017	160900	190533260	9370	9370	9370	9370	0
156	20241017	160800	190533260	9370	9370	9370	9370	0
157	20241017	160700	190533260	9370	9370	9370	9370	0
158	20241017	160600	190533260	9370	9370	9370	9370	0
159	20241017	160500	190533260	9370	9370	9370	9370	0
160	20241017	160400	190533260	9370	9370	9370	9370	0
161	20241017	160300	190533260	9370	9370	9370	9370	0
162	20241017	160200	190533260	9370	9370	9370	9370	0
163	20241017	160100	190533260	9370	9370	9370	9370	0
164	20241017	160000	190533260	9370	9370	9370	9370	0
165	20241017	155900	190533260	9370	9370	9370	9370	0
166	20241017	155800	190533260	9370	9370	9370	9370	0
167	20241017	155700	190533260	9370	9370	9370	9370	0
168	20241017	155600	190533260	9370	9370	9370	9370	0
169	20241017	155500	190533260	9370	9370	9370	9370	0
170	20241017	155400	190533260	9370	9370	9370	9370	0
171	20241017	155300	190533260	9370	9370	9370	9370	0
172	20241017	155200	190533260	9370	9370	9370	9370	0
173	20241017	155100	190533260	9370	9370	9370	9370	0
174	20241017	155000	190533260	9370	9370	9370	9370	0
175	20241017	154900	190533260	9370	9370	9370	9370	0
176	20241017	154800	190533260	9370	9370	9370	9370	0
177	20241017	154700	190533260	9370	9370	9370	9370	0
178	20241017	154600	190533260	9370	9370	9370	9370	0
179	20241017	154500	190533260	9370	9370	9370	9370	0
180	20241017	154400	190533260	9370	9370	9370	9370	0
181	20241017	154300	190533260	9370	9370	9370	9370	0
182	20241017	154200	190533260	9370	9370	9370	9370	10
183	20241017	154100	190533260	9370	9370	9370	9370	0
184	20241017	154000	190533260	9370	9370	9370	9370	0
185	20241017	153900	190533260	9370	9370	9370	9370	0
186	20241017	153800	190533260	9370	9370	9370	9370	0
187	20241017	153700	190533260	9370	9370	9370	9370	0
188	20241017	153600	190533260	9370	9370	9370	9370	0
189	20241017	153500	190533260	9370	9370	9370	9370	0
190	20241017	153400	190533260	9370	9370	9370	9370	0
191	20241017	153300	190533260	9370	9370	9370	9370	0
192	20241017	153200	190533260	9370	9370	9370	9370	0
193	20241017	153100	190533260	9370	9370	9370	9370	0
194	20241017	153000	190533260	9370	9370	9370	9370	10
195	20241017	152900	190439560	9380	9380	9380	9380	0
196	20241017	152800	190439560	9380	9380	9380	9380	0
197	20241017	152700	190439560	9380	9380	9380	9380	0
198	20241017	152600	190439560	9380	9380	9380	9380	0
199	20241017	152500	190439560	9380	9380	9380	9380	0
200	20241017	152400	190439560	9380	9380	9380	9380	0
201	20241017	152300	190439560	9380	9380	9380	9380	0
202	20241017	152200	190439560	9380	9380	9380	9380	0
203	20241017	152100	190439560	9380	9380	9380	9380	0
204	20241017	152000	190439560	9380	9380	9380	9380	0
205	20241017	151900	190439560	9380	9380	9380	9380	0
206	20241017	151800	190439560	9380	9380	9380	9380	0
207	20241017	151700	190439560	9380	9380	9380	9380	0
208	20241017	151600	190439560	9380	9360	9380	9360	305
209	20241017	151500	187584740	9380	9380	9380	9380	0
210	20241017	151400	187584740	9380	9360	9380	9360	207
211	20241017	151300	185647130	9380	9380	9380	9380	0
212	20241017	151200	185647130	9380	9380	9380	9380	0
213	20241017	151100	185647130	9380	9380	9380	9380	0
214	20241017	151000	185647130	9380	9380	9380	9380	100
215	20241017	150900	184709130	9380	9380	9380	9380	0
216	20241017	150800	184709130	9380	9380	9380	9380	70
217	20241017	150700	184052530	9380	9360	9380	9360	230
218	20241017	150600	181899130	9380	9380	9380	9380	0
219	20241017	150500	181899130	9380	9380	9380	9380	0
220	20241017	150400	181899130	9380	9380	9380	9380	1
221	20241017	150300	181889750	9380	9380	9380	9380	0
222	20241017	150200	181889750	9380	9380	9380	9380	1
223	20241017	150100	181880370	9360	9360	9360	9360	0
224	20241017	150000	181880370	9360	9360	9360	9360	0
225	20241017	145900	181880370	9360	9360	9360	9360	0
226	20241017	145800	181880370	9360	9360	9360	9360	15
227	20241017	145700	181739970	9380	9380	9380	9380	0
228	20241017	145600	181739970	9380	9380	9380	9380	0
229	20241017	145500	181739970	9380	9380	9380	9380	1
230	20241017	145400	181730590	9370	9370	9370	9370	0
231	20241017	145300	181730590	9370	9370	9370	9370	20
232	20241017	145200	181543190	9380	9380	9380	9380	1
233	20241017	145100	181533810	9360	9360	9360	9360	0
234	20241017	145000	181533810	9360	9380	9380	9360	454
235	20241017	144900	177281470	9370	9370	9370	9370	50
236	20241017	144800	176812970	9370	9380	9380	9370	36
237	20241017	144700	176475640	9370	9380	9380	9370	150
238	20241017	144600	175069940	9380	9380	9380	9380	0
239	20241017	144500	175069940	9380	9380	9380	9380	1
240	20241017	144400	175060560	9370	9370	9370	9370	0
241	20241017	144300	175060560	9370	9370	9370	9370	0
242	20241017	144200	175060560	9370	9370	9370	9370	0
243	20241017	144100	175060560	9370	9370	9370	9370	20
244	20241017	144000	174873160	9370	9370	9370	9370	319
245	20241017	143900	171884130	9380	9380	9380	9380	0
246	20241017	143800	171884130	9380	9380	9380	9380	0
247	20241017	143700	171884130	9380	9380	9380	9380	1
248	20241017	143600	171874750	9370	9370	9370	9370	15
249	20241017	143500	171734200	9370	9370	9370	9370	0
250	20241017	143400	171734200	9370	9370	9370	9370	0
251	20241017	143300	171734200	9370	9370	9370	9370	7
252	20241017	143200	171668610	9380	9380	9380	9380	89
253	20241017	143100	170833790	9380	9380	9380	9380	122
254	20241017	143000	169689430	9380	9380	9380	9380	0
255	20241017	142900	169689430	9380	9380	9380	9380	0
256	20241017	142800	169689430	9380	9380	9380	9380	0
257	20241017	142700	169689430	9380	9380	9380	9380	2
258	20241017	142600	169670670	9380	9380	9380	9380	4
259	20241017	142500	169633150	9380	9380	9380	9380	0
260	20241017	142400	169633150	9380	9380	9380	9380	5
261	20241017	142300	169586250	9380	9380	9380	9380	0
262	20241017	142200	169586250	9380	9380	9380	9380	0
263	20241017	142100	169586250	9380	9380	9380	9380	0
264	20241017	142000	169586250	9380	9380	9380	9380	0
265	20241017	141900	169586250	9380	9380	9380	9380	0
266	20241017	141800	169586250	9380	9380	9380	9380	0
267	20241017	141700	169586250	9380	9380	9380	9380	13
268	20241017	141600	169464310	9380	9380	9380	9380	0
269	20241017	141500	169464310	9380	9380	9380	9380	1
270	20241017	141400	169454930	9380	9380	9380	9380	0
271	20241017	141300	169454930	9380	9380	9380	9380	0
272	20241017	141200	169454930	9380	9380	9380	9380	0
273	20241017	141100	169454930	9380	9380	9380	9380	0
274	20241017	141000	169454930	9380	9390	9390	9380	500
275	20241017	140900	164764730	9390	9390	9390	9390	100
276	20241017	140800	163825730	9420	9420	9420	9420	0
277	20241017	140700	163825730	9420	9420	9420	9420	0
278	20241017	140600	163825730	9420	9420	9420	9420	1
279	20241017	140500	163816310	9390	9390	9390	9390	0
280	20241017	140400	163816310	9390	9390	9390	9390	0
281	20241017	140300	163816310	9390	9390	9390	9390	0
282	20241017	140200	163816310	9390	9390	9390	9390	0
283	20241017	140100	163816310	9390	9390	9390	9390	0
284	20241017	140000	163816310	9390	9390	9390	9390	0
285	20241017	135900	163816310	9390	9390	9390	9390	0
286	20241017	135800	163816310	9390	9390	9390	9390	0
287	20241017	135700	163816310	9390	9390	9390	9390	9
288	20241017	135600	163731800	9390	9390	9390	9390	0
289	20241017	135500	163731800	9390	9390	9390	9390	0
290	20241017	135400	163731800	9390	9390	9390	9390	0
291	20241017	135300	163731800	9390	9390	9390	9390	0
292	20241017	135200	163731800	9390	9390	9390	9390	0
293	20241017	135100	163731800	9390	9390	9390	9390	0
294	20241017	135000	163731800	9390	9390	9390	9390	3
295	20241017	134900	163703630	9390	9390	9390	9390	0
296	20241017	134800	163703630	9390	9390	9390	9390	0
297	20241017	134700	163703630	9390	9390	9390	9390	15
298	20241017	134600	163562780	9390	9390	9390	9390	0
299	20241017	134500	163562780	9390	9390	9390	9390	10
300	20241017	134400	163468880	9390	9390	9390	9390	1
301	20241017	134300	163459490	9400	9400	9400	9400	0
302	20241017	134200	163459490	9400	9400	9400	9400	0
303	20241017	134100	163459490	9400	9400	9400	9400	0
304	20241017	134000	163459490	9400	9400	9400	9400	0
305	20241017	133900	163459490	9400	9400	9400	9400	149
306	20241017	133800	162058890	9420	9420	9420	9420	54
307	20241017	133700	161550210	9420	9420	9420	9420	0
308	20241017	133600	161550210	9420	9420	9420	9420	0
309	20241017	133500	161550210	9420	9420	9420	9420	10
310	20241017	133400	161456010	9430	9410	9430	9410	21
311	20241017	133300	161258380	9430	9430	9430	9430	0
312	20241017	133200	161258380	9430	9430	9430	9430	0
313	20241017	133100	161258380	9430	9430	9430	9430	0
314	20241017	133000	161258380	9430	9430	9430	9430	0
315	20241017	132900	161258380	9430	9430	9430	9430	0
316	20241017	132800	161258380	9430	9430	9430	9430	0
317	20241017	132700	161258380	9430	9430	9430	9430	0
318	20241017	132600	161258380	9430	9430	9430	9430	0
319	20241017	132500	161258380	9430	9430	9430	9430	0
320	20241017	132400	161258380	9430	9430	9430	9430	0
321	20241017	132300	161258380	9430	9400	9430	9400	35
322	20241017	132200	160929350	9430	9430	9430	9430	0
323	20241017	132100	160929350	9430	9400	9430	9400	68
324	20241017	132000	160290120	9430	9430	9430	9430	0
325	20241017	131900	160290120	9430	9430	9430	9430	0
326	20241017	131800	160290120	9430	9410	9430	9410	64
327	20241017	131700	159687860	9410	9410	9410	9410	0
328	20241017	131600	159687860	9410	9410	9410	9410	0
329	20241017	131500	159687860	9410	9410	9410	9410	0
330	20241017	131400	159687860	9410	9410	9410	9410	0
331	20241017	131300	159687860	9410	9410	9410	9410	0
332	20241017	131200	159687860	9410	9410	9410	9410	0
333	20241017	131100	159687860	9410	9410	9410	9410	0
334	20241017	131000	159687860	9410	9410	9410	9410	11
335	20241017	130900	159584350	9400	9400	9400	9400	0
336	20241017	130800	159584350	9400	9400	9400	9400	0
337	20241017	130700	159584350	9400	9400	9400	9400	7
338	20241017	130600	159518550	9410	9410	9410	9410	1
339	20241017	130500	159509140	9400	9400	9400	9400	35
340	20241017	130400	159180140	9410	9410	9410	9410	0
341	20241017	130300	159180140	9410	9410	9410	9410	0
342	20241017	130200	159180140	9410	9410	9410	9410	0
343	20241017	130100	159180140	9410	9410	9410	9410	0
344	20241017	130000	159180140	9410	9410	9410	9410	0
345	20241017	125900	159180140	9410	9410	9410	9410	3
346	20241017	125800	159151910	9410	9410	9410	9410	1
347	20241017	125700	159142500	9400	9400	9400	9400	15
348	20241017	125600	159001500	9410	9410	9410	9410	0
349	20241017	125500	159001500	9410	9410	9410	9410	0
350	20241017	125400	159001500	9410	9410	9410	9410	1
351	20241017	125300	158992090	9400	9400	9400	9400	1
352	20241017	125200	158982690	9410	9410	9410	9410	1420
353	20241017	125100	145620490	9430	9430	9430	9430	0
354	20241017	125000	145620490	9430	9430	9430	9430	0
355	20241017	124900	145620490	9430	9430	9430	9430	0
356	20241017	124800	145620490	9430	9430	9430	9430	0
357	20241017	124700	145620490	9430	9430	9430	9430	20
358	20241017	124600	145431890	9430	9430	9430	9430	0
359	20241017	124500	145431890	9430	9430	9430	9430	0
360	20241017	124400	145431890	9430	9430	9430	9430	0
361	20241017	124300	145431890	9430	9430	9430	9430	0
362	20241017	124200	145431890	9430	9430	9430	9430	0
363	20241017	124100	145431890	9430	9430	9430	9430	0
364	20241017	124000	145431890	9430	9430	9430	9430	0
365	20241017	123900	145431890	9430	9430	9430	9430	0
366	20241017	123800	145431890	9430	9430	9430	9430	0
367	20241017	123700	145431890	9430	9430	9430	9430	0
368	20241017	123600	145431890	9430	9430	9430	9430	0
369	20241017	123500	145431890	9430	9430	9430	9430	0
370	20241017	123400	145431890	9430	9430	9430	9430	0
371	20241017	123300	145431890	9430	9430	9430	9430	0
372	20241017	123200	145431890	9430	9430	9430	9430	0
373	20241017	123100	145431890	9430	9430	9430	9430	0
374	20241017	123000	145431890	9430	9430	9430	9430	0
375	20241017	122900	145431890	9430	9430	9430	9430	10
376	20241017	122800	145337590	9430	9430	9430	9430	0
377	20241017	122700	145337590	9430	9430	9430	9430	0
378	20241017	122600	145337590	9430	9430	9430	9430	0
379	20241017	122500	145337590	9430	9420	9430	9410	912
380	20241017	122400	136755170	9420	9420	9420	9420	0
381	20241017	122300	136755170	9420	9420	9420	9420	1
382	20241017	122200	136745750	9410	9420	9420	9410	2
383	20241017	122100	136726920	9430	9430	9430	9430	0
384	20241017	122000	136726920	9430	9430	9430	9430	0
385	20241017	121900	136726920	9430	9430	9430	9430	0
386	20241017	121800	136726920	9430	9430	9430	9430	0
387	20241017	121700	136726920	9430	9430	9430	9430	0
388	20241017	121600	136726920	9430	9430	9430	9430	1
389	20241017	121500	136717490	9430	9430	9430	9430	10
390	20241017	121400	136623190	9430	9430	9430	9430	0
391	20241017	121300	136623190	9430	9430	9430	9430	0
392	20241017	121200	136623190	9430	9430	9430	9430	0
393	20241017	121100	136623190	9430	9430	9430	9430	0
394	20241017	121000	136623190	9430	9430	9430	9430	1
395	20241017	120900	136613760	9430	9430	9430	9430	0
396	20241017	120800	136613760	9430	9410	9430	9410	191
397	20241017	120700	134816430	9430	9430	9430	9430	0
398	20241017	120600	134816430	9430	9430	9430	9430	5
399	20241017	120500	134769280	9440	9440	9440	9440	0
400	20241017	120400	134769280	9440	9440	9440	9440	0
401	20241017	120300	134769280	9440	9440	9440	9440	0
402	20241017	120200	134769280	9440	9440	9440	9440	0
403	20241017	120100	134769280	9440	9440	9440	9440	0
404	20241017	120000	134769280	9440	9440	9440	9440	0
405	20241017	115900	134769280	9440	9440	9440	9440	0
406	20241017	115800	134769280	9440	9440	9440	9440	0
407	20241017	115700	134769280	9440	9440	9440	9440	0
408	20241017	115600	134769280	9440	9440	9440	9440	0
409	20241017	115500	134769280	9440	9410	9440	9410	2
410	20241017	115400	134750430	9440	9440	9440	9440	0
411	20241017	115300	134750430	9440	9440	9440	9440	0
412	20241017	115200	134750430	9440	9440	9440	9440	0
413	20241017	115100	134750430	9440	9440	9440	9440	1
414	20241017	115000	134740990	9410	9440	9440	9410	20
415	20241017	114900	134552490	9440	9440	9440	9440	0
416	20241017	114800	134552490	9440	9440	9440	9440	0
417	20241017	114700	134552490	9440	9440	9440	9440	0
418	20241017	114600	134552490	9440	9440	9440	9440	0
419	20241017	114500	134552490	9440	9440	9440	9440	0
420	20241017	114400	134552490	9440	9440	9440	9440	0
421	20241017	114300	134552490	9440	9440	9440	9440	0
422	20241017	114200	134552490	9440	9440	9440	9440	0
423	20241017	114100	134552490	9440	9440	9440	9440	0
424	20241017	114000	134552490	9440	9440	9440	9440	0
425	20241017	113900	134552490	9440	9410	9440	9410	2
426	20241017	113800	134533640	9440	9440	9440	9440	0
427	20241017	113700	134533640	9440	9440	9440	9440	0
428	20241017	113600	134533640	9440	9440	9440	9440	0
429	20241017	113500	134533640	9440	9440	9440	9440	0
430	20241017	113400	134533640	9440	9440	9440	9440	0
431	20241017	113300	134533640	9440	9440	9440	9440	0
432	20241017	113200	134533640	9440	9430	9440	9430	18
433	20241017	113100	134363820	9440	9440	9440	9440	0
434	20241017	113000	134363820	9440	9440	9440	9440	0
435	20241017	112900	134363820	9440	9440	9440	9440	0
436	20241017	112800	134363820	9440	9440	9440	9440	0
437	20241017	112700	134363820	9440	9440	9440	9440	10
438	20241017	112600	134269420	9440	9440	9440	9440	0
439	20241017	112500	134269420	9440	9440	9440	9440	5
440	20241017	112400	134222220	9430	9430	9430	9430	86
441	20241017	112300	133411240	9430	9420	9430	9400	90
442	20241017	112200	132564960	9430	9430	9430	9430	0
443	20241017	112100	132564960	9430	9430	9430	9430	0
444	20241017	112000	132564960	9430	9430	9430	9430	1
445	20241017	111900	132555530	9440	9440	9440	9440	0
446	20241017	111800	132555530	9440	9440	9440	9440	0
447	20241017	111700	132555530	9440	9440	9440	9440	1
448	20241017	111600	132546090	9440	9440	9440	9440	1
449	20241017	111500	132536650	9420	9420	9420	9420	20
450	20241017	111400	132348250	9440	9440	9440	9440	0
451	20241017	111300	132348250	9440	9440	9440	9440	0
452	20241017	111200	132348250	9440	9440	9440	9440	0
453	20241017	111100	132348250	9440	9440	9440	9440	100
454	20241017	111000	131404250	9440	9440	9440	9440	100
455	20241017	110900	130460250	9440	9440	9440	9440	0
456	20241017	110800	130460250	9440	9440	9440	9440	1
457	20241017	110700	130450810	9440	9440	9440	9440	0
458	20241017	110600	130450810	9440	9440	9440	9420	4
459	20241017	110500	130413090	9440	9440	9440	9440	0
460	20241017	110400	130413090	9440	9440	9440	9440	0
461	20241017	110300	130413090	9440	9440	9440	9440	0
462	20241017	110200	130413090	9440	9440	9440	9440	0
463	20241017	110100	130413090	9440	9440	9440	9440	0
464	20241017	110000	130413090	9440	9440	9440	9440	1
465	20241017	105900	130403650	9410	9410	9410	9410	40
466	20241017	105800	130027250	9420	9420	9420	9420	0
467	20241017	105700	130027250	9420	9420	9420	9420	60
468	20241017	105600	129462050	9420	9430	9430	9420	44
469	20241017	105500	129047560	9420	9420	9420	9420	50
470	20241017	105400	128576560	9420	9410	9420	9410	2
471	20241017	105300	128557730	9410	9410	9410	9410	50
472	20241017	105200	128087230	9420	9420	9420	9420	17
473	20241017	105100	127927090	9420	9420	9420	9420	0
474	20241017	105000	127927090	9420	9420	9420	9420	0
475	20241017	104900	127927090	9420	9420	9420	9420	0
476	20241017	104800	127927090	9420	9420	9420	9420	12
477	20241017	104700	127814050	9420	9420	9420	9420	0
478	20241017	104600	127814050	9420	9420	9420	9420	0
479	20241017	104500	127814050	9420	9420	9420	9420	0
480	20241017	104400	127814050	9420	9430	9430	9420	16
481	20241017	104300	127663220	9430	9430	9430	9430	9
482	20241017	104200	127578350	9430	9430	9430	9430	0
483	20241017	104100	127578350	9430	9430	9430	9430	23
484	20241017	104000	127361460	9430	9430	9430	9430	9
485	20241017	103900	127276590	9440	9420	9440	9420	15
486	20241017	103800	127135090	9420	9430	9430	9420	15
487	20241017	103700	126993740	9430	9430	9430	9430	0
488	20241017	103600	126993740	9430	9430	9430	9430	0
489	20241017	103500	126993740	9430	9430	9430	9430	30
490	20241017	103400	126710840	9430	9430	9430	9430	2
491	20241017	103300	126691980	9440	9440	9440	9440	1
492	20241017	103200	126682540	9430	9430	9430	9430	0
493	20241017	103100	126682540	9430	9440	9440	9430	57
494	20241017	103000	126144490	9440	9440	9440	9440	1
495	20241017	102900	126135050	9430	9430	9430	9430	1
496	20241017	102800	126125620	9450	9450	9450	9450	0
497	20241017	102700	126125620	9450	9450	9450	9450	0
498	20241017	102600	126125620	9450	9450	9450	9450	0
499	20241017	102500	126125620	9450	9450	9450	9450	0
500	20241017	102400	126125620	9450	9450	9450	9450	0
501	20241017	102300	126125620	9450	9440	9450	9440	529
502	20241017	102200	121126640	9440	9430	9440	9430	888
503	20241017	102100	112752790	9430	9440	9440	9430	412
504	20241017	102000	108867620	9450	9450	9450	9450	0
505	20241017	101900	108867620	9450	9440	9450	9440	16
506	20241017	101800	108716570	9450	9450	9450	9450	0
507	20241017	101700	108716570	9450	9440	9450	9440	274
508	20241017	101600	106128060	9440	9430	9440	9430	943
509	20241017	101500	97226160	9440	9440	9440	9440	59
510	20241017	101400	96669200	9440	9440	9440	9440	1
511	20241017	101300	96659760	9420	9440	9440	9420	64
512	20241017	101200	96055700	9440	9440	9440	9440	0
513	20241017	101100	96055700	9440	9440	9440	9440	0
514	20241017	101000	96055700	9440	9440	9440	9440	0
515	20241017	100900	96055700	9440	9440	9440	9440	1
516	20241017	100800	96046260	9410	9410	9410	9410	608
517	20241017	100700	90324980	9440	9440	9440	9440	0
518	20241017	100600	90324980	9440	9410	9440	9410	23
519	20241017	100500	90108520	9450	9450	9450	9450	0
520	20241017	100400	90108520	9450	9450	9450	9450	0
521	20241017	100300	90108520	9450	9450	9450	9450	1
522	20241017	100200	90099070	9410	9410	9410	9410	1000
523	20241017	100100	80689070	9450	9450	9450	9450	0
524	20241017	100000	80689070	9450	9450	9450	9450	0
525	20241017	095900	80689070	9450	9450	9460	9450	10
526	20241017	095800	80594560	9460	9450	9460	9450	48
527	20241017	095700	80140910	9450	9450	9450	9450	16
528	20241017	095600	79989710	9450	9450	9450	9450	0
529	20241017	095500	79989710	9450	9450	9450	9450	2
530	20241017	095400	79970810	9450	9410	9450	9400	1305
531	20241017	095300	67699340	9420	9420	9420	9420	171
532	20241017	095200	66088520	9450	9450	9450	9450	0
533	20241017	095100	66088520	9450	9450	9450	9450	0
534	20241017	095000	66088520	9450	9440	9450	9440	2
535	20241017	094900	66069630	9450	9450	9450	9450	1
536	20241017	094800	66060180	9450	9450	9450	9450	3
537	20241017	094700	66031830	9450	9410	9450	9410	2
538	20241017	094600	66012970	9450	9450	9450	9450	95
539	20241017	094500	65115220	9450	9450	9450	9450	5
540	20241017	094400	65067970	9450	9450	9450	9450	2
541	20241017	094300	65049070	9450	9450	9450	9450	6
542	20241017	094200	64992370	9460	9460	9460	9460	0
543	20241017	094100	64992370	9460	9460	9460	9460	0
544	20241017	094000	64992370	9460	9460	9460	9460	0
545	20241017	093900	64992370	9460	9420	9460	9400	82
546	20241017	093800	64220570	9420	9450	9490	9420	228
547	20241017	093700	62060860	9480	9490	9490	9450	1961
548	20241017	093600	43505170	9480	9450	9480	9450	151
549	20241017	093500	42078190	9490	9490	9490	9480	154
550	20241017	093400	40616880	9480	9480	9500	9480	321
551	20241017	093300	37571740	9480	9420	9480	9420	684
552	20241017	093200	31097290	9460	9460	9460	9460	0
553	20241017	093100	31097290	9460	9450	9460	9450	11
554	20241017	093000	30993250	9460	9460	9460	9460	0
555	20241017	092900	30993250	9460	9450	9460	9450	2
556	20241017	092800	30974340	9460	9460	9460	9460	0
557	20241017	092700	30974340	9460	9420	9460	9420	11
558	20241017	092600	30870680	9460	9460	9460	9460	1
559	20241017	092500	30861220	9480	9480	9480	9480	0
560	20241017	092400	30861220	9480	9480	9480	9480	0
561	20241017	092300	30861220	9480	9480	9480	9480	31
562	20241017	092200	30567340	9480	9480	9480	9480	0
563	20241017	092100	30567340	9480	9450	9480	9450	200
564	20241017	092000	28676870	9450	9390	9450	9390	16
565	20241017	091900	28526570	9450	9430	9450	9430	200
566	20241017	091800	26638850	9430	9430	9430	9380	76
567	20241017	091700	25925770	9380	9410	9430	9380	1206
568	20241017	091600	14561220	9420	9420	9420	9420	0
569	20241017	091500	14561220	9420	9410	9420	9410	107
570	20241017	091400	13554270	9410	9410	9410	9410	1
571	20241017	091300	13544860	9420	9410	9420	9410	7
572	20241017	091200	13478930	9420	9420	9420	9420	0
573	20241017	091100	13478930	9420	9420	9420	9420	4
574	20241017	091000	13441250	9420	9420	9420	9420	67
575	20241017	090900	12810110	9420	9370	9420	9370	2
576	20241017	090800	12791320	9370	9420	9420	9370	51
577	20241017	090700	12313400	9410	9410	9410	9410	0
578	20241017	090600	12313400	9410	9410	9410	9410	23
579	20241017	090500	12096970	9410	9410	9410	9410	0
580	20241017	090400	12096970	9410	9410	9410	9410	3
581	20241017	090300	12068740	9410	9410	9410	9410	1
582	20241017	090200	12059330	9390	9350	9400	9350	10
583	20241017	090100	11965460	9370	9380	9380	9370	33
584	20241017	090000	11655940	9380	9400	9420	9380	1240