KissMeData/004380/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	184200	302789810	9620	9620	9620	9620	342
3	20241014	184100	302789810	9620	9620	9620	9620	0
4	20241014	184000	302789810	9620	9620	9620	9620	0
5	20241014	183900	302789810	9620	9620	9620	9620	0
6	20241014	183800	302789810	9620	9620	9620	9620	0
7	20241014	183700	302789810	9620	9620	9620	9620	0
8	20241014	183600	302789810	9620	9620	9620	9620	0
9	20241014	183500	302789810	9620	9620	9620	9620	0
10	20241014	183400	302789810	9620	9620	9620	9620	0
11	20241014	183300	302789810	9620	9620	9620	9620	0
12	20241014	183200	302789810	9620	9620	9620	9620	0
13	20241014	183100	302789810	9620	9620	9620	9620	0
14	20241014	183000	302789810	9620	9620	9620	9620	0
15	20241014	182900	302789810	9620	9620	9620	9620	0
16	20241014	182800	302789810	9620	9620	9620	9620	0
17	20241014	182700	302789810	9620	9620	9620	9620	0
18	20241014	182600	302789810	9620	9620	9620	9620	0
19	20241014	182500	302789810	9620	9620	9620	9620	0
20	20241014	182400	302789810	9620	9620	9620	9620	0
21	20241014	182300	302789810	9620	9620	9620	9620	0
22	20241014	182200	302789810	9620	9620	9620	9620	0
23	20241014	182100	302789810	9620	9620	9620	9620	0
24	20241014	182000	302789810	9620	9620	9620	9620	0
25	20241014	181900	302789810	9620	9620	9620	9620	0
26	20241014	181800	302789810	9620	9620	9620	9620	0
27	20241014	181700	302789810	9620	9620	9620	9620	0
28	20241014	181600	302789810	9620	9620	9620	9620	0
29	20241014	181500	302789810	9620	9620	9620	9620	0
30	20241014	181400	302789810	9620	9620	9620	9620	0
31	20241014	181300	302789810	9620	9620	9620	9620	0
32	20241014	181200	302789810	9620	9620	9620	9620	342
33	20241014	181100	302789810	9620	9620	9620	9620	0
34	20241014	181000	302789810	9620	9620	9620	9620	0
35	20241014	180900	302789810	9620	9620	9620	9620	0
36	20241014	180800	302789810	9620	9620	9620	9620	0
37	20241014	180700	302789810	9620	9620	9620	9620	0
38	20241014	180600	302789810	9620	9620	9620	9620	0
39	20241014	180500	302789810	9620	9620	9620	9620	0
40	20241014	180400	302789810	9620	9620	9620	9620	0
41	20241014	180300	302789810	9620	9620	9620	9620	0
42	20241014	180200	302789810	9620	9620	9620	9620	0
43	20241014	180100	302789810	9620	9620	9620	9620	0
44	20241014	180000	302789810	9620	9620	9620	9620	0
45	20241014	175900	302789810	9620	9620	9620	9620	0
46	20241014	175800	302789810	9620	9620	9620	9620	0
47	20241014	175700	302789810	9620	9620	9620	9620	0
48	20241014	175600	302789810	9620	9620	9620	9620	0
49	20241014	175500	302789810	9620	9620	9620	9620	0
50	20241014	175400	302789810	9620	9620	9620	9620	0
51	20241014	175300	302789810	9620	9620	9620	9620	0
52	20241014	175200	302789810	9620	9620	9620	9620	0
53	20241014	175100	302789810	9620	9620	9620	9620	0
54	20241014	175000	302789810	9620	9620	9620	9620	0
55	20241014	174900	302789810	9620	9620	9620	9620	0
56	20241014	174800	302789810	9620	9620	9620	9620	0
57	20241014	174700	302789810	9620	9620	9620	9620	0
58	20241014	174600	302789810	9620	9620	9620	9620	0
59	20241014	174500	302789810	9620	9620	9620	9620	0
60	20241014	174400	302789810	9620	9620	9620	9620	0
61	20241014	174300	302789810	9620	9620	9620	9620	0
62	20241014	174200	302789810	9620	9620	9620	9620	342
63	20241014	174100	302789810	9620	9620	9620	9620	0
64	20241014	174000	302789810	9620	9620	9620	9620	0
65	20241014	173900	302789810	9620	9620	9620	9620	0
66	20241014	173800	302789810	9620	9620	9620	9620	0
67	20241014	173700	302789810	9620	9620	9620	9620	0
68	20241014	173600	302789810	9620	9620	9620	9620	0
69	20241014	173500	302789810	9620	9620	9620	9620	0
70	20241014	173400	302789810	9620	9620	9620	9620	0
71	20241014	173300	302789810	9620	9620	9620	9620	0
72	20241014	173200	302789810	9620	9620	9620	9620	0
73	20241014	173100	302789810	9620	9620	9620	9620	0
74	20241014	173000	302789810	9620	9620	9620	9620	0
75	20241014	172900	302789810	9620	9620	9620	9620	0
76	20241014	172800	302789810	9620	9620	9620	9620	0
77	20241014	172700	302789810	9620	9620	9620	9620	0
78	20241014	172600	302789810	9620	9620	9620	9620	0
79	20241014	172500	302789810	9620	9620	9620	9620	0
80	20241014	172400	302789810	9620	9620	9620	9620	0
81	20241014	172300	302789810	9620	9620	9620	9620	0
82	20241014	172200	302789810	9620	9620	9620	9620	0
83	20241014	172100	302789810	9620	9620	9620	9620	0
84	20241014	172000	302789810	9620	9620	9620	9620	0
85	20241014	171900	302789810	9620	9620	9620	9620	0
86	20241014	171800	302789810	9620	9620	9620	9620	0
87	20241014	171700	302789810	9620	9620	9620	9620	0
88	20241014	171600	302789810	9620	9620	9620	9620	0
89	20241014	171500	302789810	9620	9620	9620	9620	0
90	20241014	171400	302789810	9620	9620	9620	9620	0
91	20241014	171300	302789810	9620	9620	9620	9620	0
92	20241014	171200	302789810	9620	9620	9620	9620	342
93	20241014	171100	302789810	9620	9620	9620	9620	0
94	20241014	171000	302789810	9620	9620	9620	9620	0
95	20241014	170900	302789810	9620	9620	9620	9620	0
96	20241014	170800	302789810	9620	9620	9620	9620	0
97	20241014	170700	302789810	9620	9620	9620	9620	0
98	20241014	170600	302789810	9620	9620	9620	9620	0
99	20241014	170500	302789810	9620	9620	9620	9620	0
100	20241014	170400	302789810	9620	9620	9620	9620	0
101	20241014	170300	302789810	9620	9620	9620	9620	0
102	20241014	170200	302789810	9620	9620	9620	9620	0
103	20241014	170100	302789810	9620	9620	9620	9620	0
104	20241014	170000	302789810	9620	9620	9620	9620	0
105	20241014	165900	302789810	9620	9620	9620	9620	0
106	20241014	165800	302789810	9620	9620	9620	9620	0
107	20241014	165700	302789810	9620	9620	9620	9620	0
108	20241014	165600	302789810	9620	9620	9620	9620	0
109	20241014	165500	302789810	9620	9620	9620	9620	0
110	20241014	165400	302789810	9620	9620	9620	9620	0
111	20241014	165300	302789810	9620	9620	9620	9620	0
112	20241014	165200	302789810	9620	9620	9620	9620	0
113	20241014	165100	302789810	9620	9620	9620	9620	0
114	20241014	165000	302789810	9620	9620	9620	9620	0
115	20241014	164900	302789810	9620	9620	9620	9620	0
116	20241014	164800	302789810	9620	9620	9620	9620	0
117	20241014	164700	302789810	9620	9620	9620	9620	0
118	20241014	164600	302789810	9620	9620	9620	9620	0
119	20241014	164500	302789810	9620	9620	9620	9620	0
120	20241014	164400	302789810	9620	9620	9620	9620	0
121	20241014	164300	302789810	9620	9620	9620	9620	0
122	20241014	164200	302789810	9620	9620	9620	9620	342
123	20241014	164100	302789810	9620	9620	9620	9620	0
124	20241014	164000	302789810	9620	9620	9620	9620	0
125	20241014	163900	302789810	9620	9620	9620	9620	0
126	20241014	163800	302789810	9620	9620	9620	9620	0
127	20241014	163700	302789810	9620	9620	9620	9620	0
128	20241014	163600	302789810	9620	9620	9620	9620	0
129	20241014	163500	302789810	9620	9620	9620	9620	0
130	20241014	163400	302789810	9620	9620	9620	9620	0
131	20241014	163300	302789810	9620	9620	9620	9620	0
132	20241014	163200	302789810	9620	9620	9620	9620	0
133	20241014	163100	302789810	9620	9620	9620	9620	0
134	20241014	163000	302789810	9620	9620	9620	9620	0
135	20241014	162900	302789810	9620	9620	9620	9620	0
136	20241014	162800	302789810	9620	9620	9620	9620	0
137	20241014	162700	302789810	9620	9620	9620	9620	0
138	20241014	162600	302789810	9620	9620	9620	9620	0
139	20241014	162500	302789810	9620	9620	9620	9620	0
140	20241014	162400	302789810	9620	9620	9620	9620	0
141	20241014	162300	302789810	9620	9620	9620	9620	0
142	20241014	162200	302789810	9620	9620	9620	9620	0
143	20241014	162100	302789810	9620	9620	9620	9620	0
144	20241014	162000	302789810	9620	9620	9620	9620	0
145	20241014	161900	302789810	9620	9620	9620	9620	0
146	20241014	161800	302789810	9620	9620	9620	9620	0
147	20241014	161700	302789810	9620	9620	9620	9620	0
148	20241014	161600	302789810	9620	9620	9620	9620	0
149	20241014	161500	302789810	9620	9620	9620	9620	0
150	20241014	161400	302789810	9620	9620	9620	9620	0
151	20241014	161300	302789810	9620	9620	9620	9620	0
152	20241014	161200	302789810	9620	9620	9620	9620	342
153	20241014	161100	302789810	9620	9620	9620	9620	0
154	20241014	161000	302789810	9620	9620	9620	9620	0
155	20241014	160900	302789810	9620	9620	9620	9620	0
156	20241014	160800	302789810	9620	9620	9620	9620	0
157	20241014	160700	302789810	9620	9620	9620	9620	0
158	20241014	160600	302789810	9620	9620	9620	9620	0
159	20241014	160500	302789810	9620	9620	9620	9620	0
160	20241014	160400	302789810	9620	9620	9620	9620	0
161	20241014	160300	302789810	9620	9620	9620	9620	0
162	20241014	160200	302789810	9620	9620	9620	9620	0
163	20241014	160100	302789810	9620	9620	9620	9620	0
164	20241014	160000	302789810	9620	9620	9620	9620	0
165	20241014	155900	302789810	9620	9620	9620	9620	0
166	20241014	155800	302789810	9620	9620	9620	9620	0
167	20241014	155700	302789810	9620	9620	9620	9620	0
168	20241014	155600	302789810	9620	9620	9620	9620	0
169	20241014	155500	302789810	9620	9620	9620	9620	0
170	20241014	155400	302789810	9620	9620	9620	9620	0
171	20241014	155300	302789810	9620	9620	9620	9620	0
172	20241014	155200	302789810	9620	9620	9620	9620	0
173	20241014	155100	302789810	9620	9620	9620	9620	0
174	20241014	155000	302789810	9620	9620	9620	9620	0
175	20241014	154900	302789810	9620	9620	9620	9620	0
176	20241014	154800	302789810	9620	9620	9620	9620	0
177	20241014	154700	302789810	9620	9620	9620	9620	0
178	20241014	154600	302789810	9620	9620	9620	9620	0
179	20241014	154500	302789810	9620	9620	9620	9620	0
180	20241014	154400	302789810	9620	9620	9620	9620	0
181	20241014	154300	302789810	9620	9620	9620	9620	0
182	20241014	154200	302789810	9620	9620	9620	9620	342
183	20241014	154100	302789810	9620	9620	9620	9620	0
184	20241014	154000	302789810	9620	9620	9620	9620	0
185	20241014	153900	302789810	9620	9620	9620	9620	0
186	20241014	153800	302789810	9620	9620	9620	9620	0
187	20241014	153700	302789810	9620	9620	9620	9620	0
188	20241014	153600	302789810	9620	9620	9620	9620	0
189	20241014	153500	302789810	9620	9620	9620	9620	0
190	20241014	153400	302789810	9620	9620	9620	9620	0
191	20241014	153300	302789810	9620	9620	9620	9620	0
192	20241014	153200	302789810	9620	9620	9620	9620	0
193	20241014	153100	302789810	9620	9620	9620	9620	0
194	20241014	153000	302789810	9620	9620	9620	9620	342
195	20241014	152900	299499770	9630	9630	9630	9630	0
196	20241014	152800	299499770	9630	9630	9630	9630	0
197	20241014	152700	299499770	9630	9630	9630	9630	0
198	20241014	152600	299499770	9630	9630	9630	9630	0
199	20241014	152500	299499770	9630	9630	9630	9630	0
200	20241014	152400	299499770	9630	9630	9630	9630	0
201	20241014	152300	299499770	9630	9630	9630	9630	0
202	20241014	152200	299499770	9630	9630	9630	9630	0
203	20241014	152100	299499770	9630	9630	9630	9630	0
204	20241014	152000	299499770	9630	9630	9630	9630	0
205	20241014	151900	299499770	9630	9620	9630	9620	6
206	20241014	151800	299442040	9640	9640	9640	9640	0
207	20241014	151700	299442040	9640	9640	9640	9620	42
208	20241014	151600	299037960	9620	9630	9630	9620	200
209	20241014	151500	297113900	9640	9640	9640	9640	2
210	20241014	151400	297094620	9640	9640	9640	9640	209
211	20241014	151300	295079860	9640	9630	9640	9630	32
212	20241014	151200	294771680	9640	9640	9640	9630	12
213	20241014	151100	294656100	9630	9630	9630	9630	0
214	20241014	151000	294656100	9630	9630	9630	9630	41
215	20241014	150900	294261270	9630	9630	9630	9630	33
216	20241014	150800	293943480	9630	9630	9630	9630	0
217	20241014	150700	293943480	9630	9630	9630	9630	189
218	20241014	150600	292123410	9630	9630	9630	9630	40
219	20241014	150500	291738210	9640	9640	9640	9640	1
220	20241014	150400	291728570	9640	9640	9640	9640	0
221	20241014	150300	291728570	9640	9630	9640	9630	22
222	20241014	150200	291516690	9630	9640	9640	9630	22
223	20241014	150100	291304820	9630	9630	9630	9630	0
224	20241014	150000	291304820	9630	9640	9640	9630	37
225	20241014	145900	290948340	9640	9640	9640	9640	1
226	20241014	145800	290938700	9630	9630	9630	9630	75
227	20241014	145700	290216450	9640	9640	9640	9640	8
228	20241014	145600	290139330	9640	9640	9640	9640	0
229	20241014	145500	290139330	9640	9640	9640	9640	7
230	20241014	145400	290071850	9630	9630	9630	9630	0
231	20241014	145300	290071850	9630	9630	9630	9630	0
232	20241014	145200	290071850	9630	9630	9630	9630	34
233	20241014	145100	289744430	9630	9630	9630	9630	0
234	20241014	145000	289744430	9630	9640	9640	9630	207
235	20241014	144900	287750960	9640	9640	9640	9640	0
236	20241014	144800	287750960	9640	9630	9640	9630	101
237	20241014	144700	286778320	9640	9640	9640	9640	8
238	20241014	144600	286701200	9640	9640	9640	9640	0
239	20241014	144500	286701200	9640	9640	9640	9640	7
240	20241014	144400	286633720	9640	9640	9640	9640	0
241	20241014	144300	286633720	9640	9640	9640	9640	0
242	20241014	144200	286633720	9640	9640	9640	9640	10
243	20241014	144100	286537320	9640	9640	9640	9640	0
244	20241014	144000	286537320	9640	9640	9640	9640	157
245	20241014	143900	285023840	9640	9640	9640	9640	0
246	20241014	143800	285023840	9640	9640	9640	9640	7
247	20241014	143700	284956360	9640	9640	9640	9640	50
248	20241014	143600	284474360	9640	9650	9650	9640	567
249	20241014	143500	279008420	9660	9660	9660	9660	104
250	20241014	143400	278003780	9670	9670	9670	9670	0
251	20241014	143300	278003780	9670	9670	9670	9670	15
252	20241014	143200	277858730	9670	9670	9670	9670	0
253	20241014	143100	277858730	9670	9670	9670	9670	10
254	20241014	143000	277762030	9670	9670	9670	9670	18
255	20241014	142900	277587970	9680	9680	9680	9680	0
256	20241014	142800	277587970	9680	9680	9680	9680	0
257	20241014	142700	277587970	9680	9680	9680	9680	0
258	20241014	142600	277587970	9680	9670	9680	9670	4
259	20241014	142500	277549280	9670	9670	9670	9670	7
260	20241014	142400	277481590	9680	9680	9680	9680	0
261	20241014	142300	277481590	9680	9680	9680	9680	9
262	20241014	142200	277394470	9680	9680	9680	9680	0
263	20241014	142100	277394470	9680	9680	9680	9680	0
264	20241014	142000	277394470	9680	9680	9680	9680	1
265	20241014	141900	277384790	9680	9680	9680	9680	0
266	20241014	141800	277384790	9680	9660	9680	9660	18
267	20241014	141700	277210820	9680	9680	9680	9680	0
268	20241014	141600	277210820	9680	9660	9680	9660	6
269	20241014	141500	277152840	9680	9680	9680	9680	0
270	20241014	141400	277152840	9680	9680	9680	9650	3
271	20241014	141300	277123830	9650	9670	9670	9650	20
272	20241014	141200	276930490	9680	9680	9680	9680	0
273	20241014	141100	276930490	9680	9670	9680	9650	54
274	20241014	141000	276408450	9680	9680	9680	9680	0
275	20241014	140900	276408450	9680	9680	9680	9680	0
276	20241014	140800	276408450	9680	9680	9680	9680	8
277	20241014	140700	276331010	9680	9680	9680	9680	0
278	20241014	140600	276331010	9680	9680	9680	9680	8
279	20241014	140500	276253570	9680	9680	9680	9680	0
280	20241014	140400	276253570	9680	9680	9680	9680	0
281	20241014	140300	276253570	9680	9680	9680	9680	0
282	20241014	140200	276253570	9680	9680	9680	9680	0
283	20241014	140100	276253570	9680	9680	9680	9670	8
284	20241014	140000	276176190	9670	9670	9670	9670	0
285	20241014	135900	276176190	9670	9670	9670	9670	8
286	20241014	135800	276098830	9680	9680	9680	9680	0
287	20241014	135700	276098830	9680	9680	9680	9680	0
288	20241014	135600	276098830	9680	9670	9680	9670	18
289	20241014	135500	275924670	9680	9680	9680	9680	1
290	20241014	135400	275914990	9660	9680	9680	9660	11
291	20241014	135300	275808690	9680	9680	9680	9680	0
292	20241014	135200	275808690	9680	9650	9680	9650	101
293	20241014	135100	274834010	9680	9660	9680	9650	3
294	20241014	135000	274805020	9670	9670	9670	9670	0
295	20241014	134900	274805020	9670	9690	9690	9670	17
296	20241014	134800	274640390	9690	9690	9690	9690	0
297	20241014	134700	274640390	9690	9690	9690	9690	0
298	20241014	134600	274640390	9690	9680	9690	9680	8
299	20241014	134500	274562940	9690	9690	9690	9690	0
300	20241014	134400	274562940	9690	9690	9690	9690	1
301	20241014	134300	274553250	9680	9680	9680	9680	1
302	20241014	134200	274543570	9690	9690	9690	9690	1
303	20241014	134100	274533880	9620	9610	9620	9610	4238
304	20241014	134000	233771820	9610	9610	9610	9610	0
305	20241014	133900	233771820	9610	9610	9610	9610	10
306	20241014	133800	233675720	9610	9610	9610	9610	50
307	20241014	133700	233195220	9610	9610	9610	9610	0
308	20241014	133600	233195220	9610	9610	9610	9610	57
309	20241014	133500	232647450	9620	9620	9620	9620	1
310	20241014	133400	232637830	9590	9610	9610	9590	673
311	20241014	133300	226172740	9620	9620	9620	9620	1068
312	20241014	133200	215898580	9620	9620	9620	9610	10
313	20241014	133100	215802390	9620	9620	9620	9620	448
314	20241014	133000	211492630	9630	9630	9630	9630	58
315	20241014	132900	210934090	9640	9640	9640	9640	5
316	20241014	132800	210885890	9650	9650	9650	9650	0
317	20241014	132700	210885890	9650	9650	9650	9650	8
318	20241014	132600	210808690	9650	9650	9650	9650	0
319	20241014	132500	210808690	9650	9660	9660	9650	9
320	20241014	132400	210721820	9660	9660	9660	9660	5
321	20241014	132300	210673520	9660	9660	9660	9660	1
322	20241014	132200	210663860	9670	9670	9670	9670	0
323	20241014	132100	210663860	9670	9670	9670	9670	1
324	20241014	132000	210654190	9640	9640	9670	9640	107
325	20241014	131900	209622630	9650	9660	9660	9640	209
326	20241014	131800	207607670	9670	9670	9670	9670	0
327	20241014	131700	207607670	9670	9680	9680	9670	11
328	20241014	131600	207501220	9680	9680	9680	9680	0
329	20241014	131500	207501220	9680	9680	9680	9680	0
330	20241014	131400	207501220	9680	9680	9680	9680	15
331	20241014	131300	207356020	9690	9690	9690	9690	0
332	20241014	131200	207356020	9690	9690	9690	9690	0
333	20241014	131100	207356020	9690	9690	9690	9690	1
334	20241014	131000	207346330	9680	9680	9680	9680	8
335	20241014	130900	207268890	9690	9690	9690	9690	0
336	20241014	130800	207268890	9690	9690	9690	9690	0
337	20241014	130700	207268890	9690	9670	9690	9670	5
338	20241014	130600	207220520	9660	9680	9680	9660	6
339	20241014	130500	207162540	9690	9660	9690	9660	2
340	20241014	130400	207143190	9690	9690	9690	9690	0
341	20241014	130300	207143190	9690	9690	9690	9690	0
342	20241014	130200	207143190	9690	9690	9690	9690	0
343	20241014	130100	207143190	9690	9690	9690	9690	0
344	20241014	130000	207143190	9690	9690	9690	9690	12
345	20241014	125900	207026910	9690	9690	9690	9690	11
346	20241014	125800	206920320	9690	9690	9690	9690	0
347	20241014	125700	206920320	9690	9690	9690	9690	0
348	20241014	125600	206920320	9690	9690	9690	9690	0
349	20241014	125500	206920320	9690	9690	9690	9690	20
350	20241014	125400	206726520	9690	9690	9690	9690	0
351	20241014	125300	206726520	9690	9690	9690	9690	0
352	20241014	125200	206726520	9690	9680	9690	9680	32
353	20241014	125100	206416700	9680	9680	9680	9680	0
354	20241014	125000	206416700	9680	9680	9680	9680	0
355	20241014	124900	206416700	9680	9680	9680	9680	19
356	20241014	124800	206232780	9680	9680	9680	9680	0
357	20241014	124700	206232780	9680	9680	9680	9680	0
358	20241014	124600	206232780	9680	9680	9680	9680	0
359	20241014	124500	206232780	9680	9680	9680	9680	1
360	20241014	124400	206223100	9660	9660	9660	9660	0
361	20241014	124300	206223100	9660	9660	9660	9660	0
362	20241014	124200	206223100	9660	9660	9660	9660	2
363	20241014	124100	206203780	9660	9680	9680	9660	6
364	20241014	124000	206145760	9680	9680	9680	9680	0
365	20241014	123900	206145760	9680	9680	9680	9680	0
366	20241014	123800	206145760	9680	9680	9680	9680	0
367	20241014	123700	206145760	9680	9680	9680	9680	0
368	20241014	123600	206145760	9680	9680	9680	9680	0
369	20241014	123500	206145760	9680	9680	9680	9680	0
370	20241014	123400	206145760	9680	9680	9680	9680	0
371	20241014	123300	206145760	9680	9680	9680	9680	0
372	20241014	123200	206145760	9680	9680	9680	9680	0
373	20241014	123100	206145760	9680	9680	9680	9680	0
374	20241014	123000	206145760	9680	9680	9680	9680	0
375	20241014	122900	206145760	9680	9680	9680	9680	0
376	20241014	122800	206145760	9680	9680	9680	9680	5
377	20241014	122700	206097360	9680	9680	9680	9680	5
378	20241014	122600	206048960	9680	9680	9680	9680	0
379	20241014	122500	206048960	9680	9680	9680	9680	0
380	20241014	122400	206048960	9680	9650	9680	9630	247
381	20241014	122300	203666770	9650	9650	9650	9650	0
382	20241014	122200	203666770	9650	9650	9650	9650	112
383	20241014	122100	202585970	9650	9650	9650	9650	7
384	20241014	122000	202518420	9650	9650	9650	9650	0
385	20241014	121900	202518420	9650	9650	9650	9650	1
386	20241014	121800	202508770	9630	9650	9650	9630	56
387	20241014	121700	201969370	9650	9650	9650	9650	0
388	20241014	121600	201969370	9650	9640	9650	9640	8
389	20241014	121500	201892240	9650	9650	9650	9650	0
390	20241014	121400	201892240	9650	9650	9650	9650	10
391	20241014	121300	201795740	9650	9650	9650	9650	0
392	20241014	121200	201795740	9650	9650	9650	9650	0
393	20241014	121100	201795740	9650	9650	9650	9650	0
394	20241014	121000	201795740	9650	9650	9650	9650	5
395	20241014	120900	201747490	9650	9650	9650	9650	0
396	20241014	120800	201747490	9650	9650	9650	9650	2
397	20241014	120700	201728190	9650	9650	9650	9650	0
398	20241014	120600	201728190	9650	9650	9650	9650	0
399	20241014	120500	201728190	9650	9650	9650	9650	0
400	20241014	120400	201728190	9650	9640	9650	9640	2
401	20241014	120300	201708900	9650	9650	9650	9650	0
402	20241014	120200	201708900	9650	9650	9650	9650	0
403	20241014	120100	201708900	9650	9650	9650	9650	46
404	20241014	120000	201265000	9650	9650	9650	9650	39
405	20241014	115900	200888650	9650	9650	9650	9650	0
406	20241014	115800	200888650	9650	9650	9650	9650	0
407	20241014	115700	200888650	9650	9620	9650	9620	2
408	20241014	115600	200869380	9650	9650	9650	9650	0
409	20241014	115500	200869380	9650	9620	9650	9620	2
410	20241014	115400	200850110	9650	9650	9650	9650	0
411	20241014	115300	200850110	9650	9650	9650	9650	0
412	20241014	115200	200850110	9650	9650	9650	9650	0
413	20241014	115100	200850110	9650	9650	9650	9650	0
414	20241014	115000	200850110	9650	9650	9650	9650	0
415	20241014	114900	200850110	9650	9650	9650	9650	0
416	20241014	114800	200850110	9650	9650	9650	9650	0
417	20241014	114700	200850110	9650	9610	9650	9610	2
418	20241014	114600	200830850	9650	9650	9650	9650	0
419	20241014	114500	200830850	9650	9610	9650	9610	2
420	20241014	114400	200811590	9650	9650	9650	9650	23
421	20241014	114300	200589640	9650	9650	9650	9650	0
422	20241014	114200	200589640	9650	9650	9650	9650	1
423	20241014	114100	200579990	9650	9650	9650	9650	22
424	20241014	114000	200367690	9650	9650	9650	9650	0
425	20241014	113900	200367690	9650	9650	9650	9650	0
426	20241014	113800	200367690	9650	9650	9650	9650	0
427	20241014	113700	200367690	9650	9650	9650	9650	0
428	20241014	113600	200367690	9650	9650	9650	9650	2
429	20241014	113500	200348390	9650	9650	9650	9650	0
430	20241014	113400	200348390	9650	9650	9650	9650	0
431	20241014	113300	200348390	9650	9650	9650	9650	0
432	20241014	113200	200348390	9650	9650	9650	9650	0
433	20241014	113100	200348390	9650	9650	9650	9650	1
434	20241014	113000	200338740	9600	9600	9600	9600	4
435	20241014	112900	200300340	9650	9600	9650	9600	24
436	20241014	112800	200069890	9650	9650	9650	9650	0
437	20241014	112700	200069890	9650	9650	9650	9650	0
438	20241014	112600	200069890	9650	9650	9650	9650	0
439	20241014	112500	200069890	9650	9650	9650	9650	5
440	20241014	112400	200021640	9650	9650	9650	9650	30
441	20241014	112300	199732140	9650	9650	9650	9650	0
442	20241014	112200	199732140	9650	9650	9650	9650	0
443	20241014	112100	199732140	9650	9650	9650	9650	0
444	20241014	112000	199732140	9650	9650	9650	9650	1
445	20241014	111900	199722490	9590	9600	9600	9590	3
446	20241014	111800	199693700	9620	9620	9620	9620	18
447	20241014	111700	199520540	9650	9650	9650	9650	0
448	20241014	111600	199520540	9650	9650	9650	9650	0
449	20241014	111500	199520540	9650	9650	9650	9650	0
450	20241014	111400	199520540	9650	9650	9650	9650	0
451	20241014	111300	199520540	9650	9640	9650	9640	21
452	20241014	111200	199318090	9640	9640	9640	9640	1
453	20241014	111100	199308450	9620	9620	9620	9620	7
454	20241014	111000	199241110	9610	9610	9610	9610	1
455	20241014	110900	199231500	9620	9620	9620	9620	0
456	20241014	110800	199231500	9620	9610	9620	9570	1298
457	20241014	110700	186804860	9620	9620	9620	9620	5
458	20241014	110600	186756760	9620	9620	9620	9600	104
459	20241014	110500	185758260	9610	9620	9620	9610	73
460	20241014	110400	185056510	9650	9650	9650	9650	0
461	20241014	110300	185056510	9650	9650	9650	9650	0
462	20241014	110200	185056510	9650	9650	9650	9650	0
463	20241014	110100	185056510	9650	9650	9650	9650	0
464	20241014	110000	185056510	9650	9630	9650	9620	18
465	20241014	105900	184883130	9630	9650	9650	9630	34
466	20241014	105800	184555410	9650	9650	9650	9650	0
467	20241014	105700	184555410	9650	9650	9650	9650	0
468	20241014	105600	184555410	9650	9650	9650	9650	0
469	20241014	105500	184555410	9650	9640	9650	9640	58
470	20241014	105400	183995820	9650	9650	9650	9650	0
471	20241014	105300	183995820	9650	9620	9650	9620	40
472	20241014	105200	183610960	9650	9650	9650	9650	0
473	20241014	105100	183610960	9650	9650	9650	9650	1
474	20241014	105000	183601310	9630	9630	9630	9630	4
475	20241014	104900	183562790	9650	9640	9650	9640	10
476	20241014	104800	183466340	9650	9650	9650	9650	1
477	20241014	104700	183456690	9640	9640	9640	9640	5
478	20241014	104600	183408490	9640	9640	9640	9640	0
479	20241014	104500	183408490	9640	9640	9640	9640	5
480	20241014	104400	183360290	9650	9650	9650	9650	0
481	20241014	104300	183360290	9650	9630	9650	9620	117
482	20241014	104200	182232610	9640	9630	9640	9630	5
483	20241014	104100	182184420	9630	9640	9640	9630	20
484	20241014	104000	181991650	9630	9630	9630	9630	112
485	20241014	103900	180913090	9630	9670	9670	9580	5529
486	20241014	103800	127837300	9640	9640	9640	9640	19
487	20241014	103700	127654140	9640	9640	9660	9640	45
488	20241014	103600	127220200	9640	9640	9640	9640	0
489	20241014	103500	127220200	9640	9600	9640	9600	2533
490	20241014	103400	102903360	9600	9630	9670	9600	2492
491	20241014	103300	78968690	9630	9680	9680	9620	632
492	20241014	103200	72882680	9660	9640	9660	9630	792
493	20241014	103100	65254640	9650	9650	9680	9650	232
494	20241014	103000	63015810	9660	9660	9660	9660	88
495	20241014	102900	62165730	9680	9680	9680	9680	0
496	20241014	102800	62165730	9680	9670	9680	9660	1305
497	20241014	102700	49533420	9710	9710	9710	9710	0
498	20241014	102600	49533420	9710	9710	9710	9710	0
499	20241014	102500	49533420	9710	9710	9710	9710	0
500	20241014	102400	49533420	9710	9690	9710	9690	6
501	20241014	102300	49475260	9710	9710	9710	9710	1
502	20241014	102200	49465550	9700	9700	9700	9700	8
503	20241014	102100	49387950	9710	9710	9710	9710	4
504	20241014	102000	49349110	9710	9680	9710	9680	56
505	20241014	101900	48805500	9710	9710	9710	9710	0
506	20241014	101800	48805500	9710	9710	9710	9710	1
507	20241014	101700	48795790	9680	9680	9680	9680	9
508	20241014	101600	48708670	9720	9720	9720	9720	0
509	20241014	101500	48708670	9720	9720	9720	9720	0
510	20241014	101400	48708670	9720	9720	9720	9720	1
511	20241014	101300	48698950	9670	9670	9670	9670	1
512	20241014	101200	48689280	9710	9710	9710	9710	5
513	20241014	101100	48640730	9730	9730	9730	9730	0
514	20241014	101000	48640730	9730	9730	9730	9730	0
515	20241014	100900	48640730	9730	9730	9730	9730	2
516	20241014	100800	48621270	9730	9730	9730	9730	4
517	20241014	100700	48582350	9670	9730	9740	9670	128
518	20241014	100600	47337320	9730	9730	9730	9730	6
519	20241014	100500	47278940	9730	9730	9730	9730	1
520	20241014	100400	47269210	9730	9730	9730	9730	2
521	20241014	100300	47249750	9730	9730	9730	9730	2
522	20241014	100200	47230290	9730	9730	9730	9730	1
523	20241014	100100	47220560	9730	9730	9730	9660	105
524	20241014	100000	46205600	9670	9680	9680	9670	100
525	20241014	095900	45238570	9730	9730	9730	9730	0
526	20241014	095800	45238570	9730	9730	9730	9730	0
527	20241014	095700	45238570	9730	9730	9730	9730	0
528	20241014	095600	45238570	9730	9730	9730	9730	19
529	20241014	095500	45053700	9730	9730	9730	9730	1
530	20241014	095400	45043970	9730	9680	9730	9680	54
531	20241014	095300	44521150	9670	9670	9670	9670	511
532	20241014	095200	39579780	9670	9670	9670	9670	0
533	20241014	095100	39579780	9670	9670	9670	9670	14
534	20241014	095000	39444400	9680	9690	9690	9680	116
535	20241014	094900	38320580	9740	9740	9740	9740	3
536	20241014	094800	38291360	9740	9740	9740	9740	0
537	20241014	094700	38291360	9740	9740	9740	9740	13
538	20241014	094600	38164740	9750	9750	9750	9750	0
539	20241014	094500	38164740	9750	9690	9750	9690	2
540	20241014	094400	38145300	9760	9760	9760	9760	0
541	20241014	094300	38145300	9760	9760	9760	9760	5
542	20241014	094200	38096500	9760	9760	9760	9760	0
543	20241014	094100	38096500	9760	9760	9760	9760	1
544	20241014	094000	38086740	9750	9750	9750	9750	387
545	20241014	093900	34313490	9750	9750	9750	9750	0
546	20241014	093800	34313490	9750	9750	9750	9750	0
547	20241014	093700	34313490	9750	9750	9750	9750	1
548	20241014	093600	34303740	9750	9750	9750	9750	0
549	20241014	093500	34303740	9750	9740	9750	9740	5
550	20241014	093400	34255000	9750	9750	9750	9750	1
551	20241014	093300	34245250	9750	9660	9750	9660	113
552	20241014	093200	33153580	9750	9750	9750	9750	0
553	20241014	093100	33153580	9750	9750	9750	9750	1
554	20241014	093000	33143830	9660	9660	9660	9660	1
555	20241014	092900	33134170	9750	9750	9750	9750	1
556	20241014	092800	33124420	9750	9770	9770	9660	302
557	20241014	092700	30203440	9760	9760	9760	9760	40
558	20241014	092600	29813040	9760	9750	9760	9750	4
559	20241014	092500	29774030	9670	9670	9670	9670	50
560	20241014	092400	29290530	9670	9670	9670	9670	2
561	20241014	092300	29271190	9760	9760	9760	9760	7
562	20241014	092200	29202870	9770	9770	9770	9770	5
563	20241014	092100	29154020	9770	9770	9770	9770	1
564	20241014	092000	29144250	9770	9770	9770	9770	1
565	20241014	091900	29134480	9650	9770	9770	9650	2
566	20241014	091800	29115060	9650	9650	9650	9650	1
567	20241014	091700	29105410	9780	9780	9780	9780	81
568	20241014	091600	28313230	9780	9780	9780	9780	0
569	20241014	091500	28313230	9780	9790	9790	9780	51
570	20241014	091400	27813950	9800	9670	9800	9670	1034
571	20241014	091300	17716470	9670	9670	9670	9670	2
572	20241014	091200	17697130	9600	9620	9620	9600	421
573	20241014	091100	13652850	9680	9680	9680	9680	1
574	20241014	091000	13643170	9620	9640	9640	9620	100
575	20241014	090900	12680390	9710	9700	9710	9700	302
576	20241014	090800	9750980	9710	9710	9710	9700	52
577	20241014	090700	9246560	9700	9700	9700	9700	242
578	20241014	090600	6899160	9700	9700	9700	9700	90
579	20241014	090500	6026160	9700	9700	9700	9700	0
580	20241014	090400	6026160	9700	9700	9700	9700	0
581	20241014	090300	6026160	9700	9700	9700	9700	1
582	20241014	090200	6016460	9630	9710	9710	9620	154
583	20241014	090100	4534400	9710	9700	9710	9700	81
584	20241014	090000	3748000	9710	9610	9710	9610	390