KissMeData/004360/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	184200	478850050	12740	12740	12740	12740	983
3	20241011	184100	478850050	12740	12740	12740	12740	0
4	20241011	184000	478850050	12740	12740	12740	12740	0
5	20241011	183900	478850050	12740	12740	12740	12740	0
6	20241011	183800	478850050	12740	12740	12740	12740	0
7	20241011	183700	478850050	12740	12740	12740	12740	0
8	20241011	183600	478850050	12740	12740	12740	12740	0
9	20241011	183500	478850050	12740	12740	12740	12740	0
10	20241011	183400	478850050	12740	12740	12740	12740	0
11	20241011	183300	478850050	12740	12740	12740	12740	0
12	20241011	183200	478850050	12740	12740	12740	12740	0
13	20241011	183100	478850050	12740	12740	12740	12740	0
14	20241011	183000	478850050	12740	12740	12740	12740	0
15	20241011	182900	478850050	12740	12740	12740	12740	0
16	20241011	182800	478850050	12740	12740	12740	12740	0
17	20241011	182700	478850050	12740	12740	12740	12740	0
18	20241011	182600	478850050	12740	12740	12740	12740	0
19	20241011	182500	478850050	12740	12740	12740	12740	0
20	20241011	182400	478850050	12740	12740	12740	12740	0
21	20241011	182300	478850050	12740	12740	12740	12740	0
22	20241011	182200	478850050	12740	12740	12740	12740	0
23	20241011	182100	478850050	12740	12740	12740	12740	0
24	20241011	182000	478850050	12740	12740	12740	12740	0
25	20241011	181900	478850050	12740	12740	12740	12740	0
26	20241011	181800	478850050	12740	12740	12740	12740	0
27	20241011	181700	478850050	12740	12740	12740	12740	0
28	20241011	181600	478850050	12740	12740	12740	12740	0
29	20241011	181500	478850050	12740	12740	12740	12740	0
30	20241011	181400	478850050	12740	12740	12740	12740	0
31	20241011	181300	478850050	12740	12740	12740	12740	0
32	20241011	181200	478850050	12740	12740	12740	12740	983
33	20241011	181100	478850050	12740	12740	12740	12740	0
34	20241011	181000	478850050	12740	12740	12740	12740	0
35	20241011	180900	478850050	12740	12740	12740	12740	0
36	20241011	180800	478850050	12740	12740	12740	12740	0
37	20241011	180700	478850050	12740	12740	12740	12740	0
38	20241011	180600	478850050	12740	12740	12740	12740	0
39	20241011	180500	478850050	12740	12740	12740	12740	0
40	20241011	180400	478850050	12740	12740	12740	12740	0
41	20241011	180300	478850050	12740	12740	12740	12740	0
42	20241011	180200	478850050	12740	12740	12740	12740	0
43	20241011	180100	478850050	12740	12740	12740	12740	0
44	20241011	180000	478850050	12740	12740	12740	12740	0
45	20241011	175900	478850050	12740	12740	12740	12740	0
46	20241011	175800	478850050	12740	12740	12740	12740	0
47	20241011	175700	478850050	12740	12740	12740	12740	0
48	20241011	175600	478850050	12740	12740	12740	12740	0
49	20241011	175500	478850050	12740	12740	12740	12740	0
50	20241011	175400	478850050	12740	12740	12740	12740	0
51	20241011	175300	478850050	12740	12740	12740	12740	0
52	20241011	175200	478850050	12740	12740	12740	12740	0
53	20241011	175100	478850050	12740	12740	12740	12740	0
54	20241011	175000	478850050	12740	12740	12740	12740	0
55	20241011	174900	478850050	12740	12740	12740	12740	0
56	20241011	174800	478850050	12740	12740	12740	12740	0
57	20241011	174700	478850050	12740	12740	12740	12740	0
58	20241011	174600	478850050	12740	12740	12740	12740	0
59	20241011	174500	478850050	12740	12740	12740	12740	0
60	20241011	174400	478850050	12740	12740	12740	12740	0
61	20241011	174300	478850050	12740	12740	12740	12740	0
62	20241011	174200	478850050	12740	12740	12740	12740	983
63	20241011	174100	478850050	12740	12740	12740	12740	0
64	20241011	174000	478850050	12740	12740	12740	12740	0
65	20241011	173900	478850050	12740	12740	12740	12740	0
66	20241011	173800	478850050	12740	12740	12740	12740	0
67	20241011	173700	478850050	12740	12740	12740	12740	0
68	20241011	173600	478850050	12740	12740	12740	12740	0
69	20241011	173500	478850050	12740	12740	12740	12740	0
70	20241011	173400	478850050	12740	12740	12740	12740	0
71	20241011	173300	478850050	12740	12740	12740	12740	0
72	20241011	173200	478850050	12740	12740	12740	12740	0
73	20241011	173100	478850050	12740	12740	12740	12740	0
74	20241011	173000	478850050	12740	12740	12740	12740	0
75	20241011	172900	478850050	12740	12740	12740	12740	0
76	20241011	172800	478850050	12740	12740	12740	12740	0
77	20241011	172700	478850050	12740	12740	12740	12740	0
78	20241011	172600	478850050	12740	12740	12740	12740	0
79	20241011	172500	478850050	12740	12740	12740	12740	0
80	20241011	172400	478850050	12740	12740	12740	12740	0
81	20241011	172300	478850050	12740	12740	12740	12740	0
82	20241011	172200	478850050	12740	12740	12740	12740	0
83	20241011	172100	478850050	12740	12740	12740	12740	0
84	20241011	172000	478850050	12740	12740	12740	12740	0
85	20241011	171900	478850050	12740	12740	12740	12740	0
86	20241011	171800	478850050	12740	12740	12740	12740	0
87	20241011	171700	478850050	12740	12740	12740	12740	0
88	20241011	171600	478850050	12740	12740	12740	12740	0
89	20241011	171500	478850050	12740	12740	12740	12740	0
90	20241011	171400	478850050	12740	12740	12740	12740	0
91	20241011	171300	478850050	12740	12740	12740	12740	0
92	20241011	171200	478850050	12740	12740	12740	12740	983
93	20241011	171100	478850050	12740	12740	12740	12740	0
94	20241011	171000	478850050	12740	12740	12740	12740	0
95	20241011	170900	478850050	12740	12740	12740	12740	0
96	20241011	170800	478850050	12740	12740	12740	12740	0
97	20241011	170700	478850050	12740	12740	12740	12740	0
98	20241011	170600	478850050	12740	12740	12740	12740	0
99	20241011	170500	478850050	12740	12740	12740	12740	0
100	20241011	170400	478850050	12740	12740	12740	12740	0
101	20241011	170300	478850050	12740	12740	12740	12740	0
102	20241011	170200	478850050	12740	12740	12740	12740	0
103	20241011	170100	478850050	12740	12740	12740	12740	0
104	20241011	170000	478850050	12740	12740	12740	12740	0
105	20241011	165900	478850050	12740	12740	12740	12740	0
106	20241011	165800	478850050	12740	12740	12740	12740	0
107	20241011	165700	478850050	12740	12740	12740	12740	0
108	20241011	165600	478850050	12740	12740	12740	12740	0
109	20241011	165500	478850050	12740	12740	12740	12740	0
110	20241011	165400	478850050	12740	12740	12740	12740	0
111	20241011	165300	478850050	12740	12740	12740	12740	0
112	20241011	165200	478850050	12740	12740	12740	12740	0
113	20241011	165100	478850050	12740	12740	12740	12740	0
114	20241011	165000	478850050	12740	12740	12740	12740	0
115	20241011	164900	478850050	12740	12740	12740	12740	0
116	20241011	164800	478850050	12740	12740	12740	12740	0
117	20241011	164700	478850050	12740	12740	12740	12740	0
118	20241011	164600	478850050	12740	12740	12740	12740	0
119	20241011	164500	478850050	12740	12740	12740	12740	0
120	20241011	164400	478850050	12740	12740	12740	12740	0
121	20241011	164300	478850050	12740	12740	12740	12740	0
122	20241011	164200	478850050	12740	12740	12740	12740	983
123	20241011	164100	478850050	12740	12740	12740	12740	0
124	20241011	164000	478850050	12740	12740	12740	12740	0
125	20241011	163900	478850050	12740	12740	12740	12740	0
126	20241011	163800	478850050	12740	12740	12740	12740	0
127	20241011	163700	478850050	12740	12740	12740	12740	0
128	20241011	163600	478850050	12740	12740	12740	12740	0
129	20241011	163500	478850050	12740	12740	12740	12740	0
130	20241011	163400	478850050	12740	12740	12740	12740	0
131	20241011	163300	478850050	12740	12740	12740	12740	0
132	20241011	163200	478850050	12740	12740	12740	12740	0
133	20241011	163100	478850050	12740	12740	12740	12740	0
134	20241011	163000	478850050	12740	12740	12740	12740	0
135	20241011	162900	478850050	12740	12740	12740	12740	0
136	20241011	162800	478850050	12740	12740	12740	12740	0
137	20241011	162700	478850050	12740	12740	12740	12740	0
138	20241011	162600	478850050	12740	12740	12740	12740	0
139	20241011	162500	478850050	12740	12740	12740	12740	0
140	20241011	162400	478850050	12740	12740	12740	12740	0
141	20241011	162300	478850050	12740	12740	12740	12740	0
142	20241011	162200	478850050	12740	12740	12740	12740	0
143	20241011	162100	478850050	12740	12740	12740	12740	0
144	20241011	162000	478850050	12740	12740	12740	12740	0
145	20241011	161900	478850050	12740	12740	12740	12740	0
146	20241011	161800	478850050	12740	12740	12740	12740	0
147	20241011	161700	478850050	12740	12740	12740	12740	0
148	20241011	161600	478850050	12740	12740	12740	12740	0
149	20241011	161500	478850050	12740	12740	12740	12740	0
150	20241011	161400	478850050	12740	12740	12740	12740	0
151	20241011	161300	478850050	12740	12740	12740	12740	0
152	20241011	161200	478850050	12740	12740	12740	12740	983
153	20241011	161100	478850050	12740	12740	12740	12740	0
154	20241011	161000	478850050	12740	12740	12740	12740	0
155	20241011	160900	478850050	12740	12740	12740	12740	0
156	20241011	160800	478850050	12740	12740	12740	12740	0
157	20241011	160700	478850050	12740	12740	12740	12740	0
158	20241011	160600	478850050	12740	12740	12740	12740	0
159	20241011	160500	478850050	12740	12740	12740	12740	0
160	20241011	160400	478850050	12740	12740	12740	12740	0
161	20241011	160300	478850050	12740	12740	12740	12740	0
162	20241011	160200	478850050	12740	12740	12740	12740	0
163	20241011	160100	478850050	12740	12740	12740	12740	0
164	20241011	160000	478850050	12740	12740	12740	12740	0
165	20241011	155900	478850050	12740	12740	12740	12740	0
166	20241011	155800	478850050	12740	12740	12740	12740	0
167	20241011	155700	478850050	12740	12740	12740	12740	0
168	20241011	155600	478850050	12740	12740	12740	12740	0
169	20241011	155500	478850050	12740	12740	12740	12740	0
170	20241011	155400	478850050	12740	12740	12740	12740	0
171	20241011	155300	478850050	12740	12740	12740	12740	0
172	20241011	155200	478850050	12740	12740	12740	12740	0
173	20241011	155100	478850050	12740	12740	12740	12740	0
174	20241011	155000	478850050	12740	12740	12740	12740	0
175	20241011	154900	478850050	12740	12740	12740	12740	0
176	20241011	154800	478850050	12740	12740	12740	12740	0
177	20241011	154700	478850050	12740	12740	12740	12740	0
178	20241011	154600	478850050	12740	12740	12740	12740	0
179	20241011	154500	478850050	12740	12740	12740	12740	0
180	20241011	154400	478850050	12740	12740	12740	12740	0
181	20241011	154300	478850050	12740	12740	12740	12740	0
182	20241011	154200	478850050	12740	12740	12740	12740	983
183	20241011	154100	478850050	12740	12740	12740	12740	0
184	20241011	154000	478850050	12740	12740	12740	12740	0
185	20241011	153900	478850050	12740	12740	12740	12740	0
186	20241011	153800	478850050	12740	12740	12740	12740	0
187	20241011	153700	478850050	12740	12740	12740	12740	0
188	20241011	153600	478850050	12740	12740	12740	12740	0
189	20241011	153500	478850050	12740	12740	12740	12740	0
190	20241011	153400	478850050	12740	12740	12740	12740	0
191	20241011	153300	478850050	12740	12740	12740	12740	0
192	20241011	153200	478850050	12740	12740	12740	12740	0
193	20241011	153100	478850050	12740	12740	12740	12740	0
194	20241011	153000	478850050	12740	12740	12740	12740	983
195	20241011	152900	466326630	12700	12700	12700	12700	0
196	20241011	152800	466326630	12700	12700	12700	12700	0
197	20241011	152700	466326630	12700	12700	12700	12700	0
198	20241011	152600	466326630	12700	12700	12700	12700	0
199	20241011	152500	466326630	12700	12700	12700	12700	0
200	20241011	152400	466326630	12700	12700	12700	12700	0
201	20241011	152300	466326630	12700	12700	12700	12700	0
202	20241011	152200	466326630	12700	12700	12700	12700	0
203	20241011	152100	466326630	12700	12700	12700	12700	0
204	20241011	152000	466326630	12700	12700	12700	12700	0
205	20241011	151900	466326630	12700	12670	12700	12670	396
206	20241011	151800	461309010	12680	12680	12680	12680	21
207	20241011	151700	461042730	12700	12700	12700	12670	780
208	20241011	151600	451159000	12700	12690	12700	12690	64
209	20241011	151500	450346810	12660	12670	12670	12660	1666
210	20241011	151400	429244720	12690	12690	12690	12690	110
211	20241011	151300	427848820	12690	12690	12690	12690	20
212	20241011	151200	427595020	12690	12690	12690	12690	0
213	20241011	151100	427595020	12690	12670	12690	12670	33
214	20241011	151000	427176410	12660	12660	12660	12660	1
215	20241011	150900	427163750	12660	12680	12680	12660	26
216	20241011	150800	426834150	12680	12680	12680	12680	20
217	20241011	150700	426580550	12650	12660	12660	12650	49
218	20241011	150600	425960600	12650	12660	12660	12650	3251
219	20241011	150500	384834980	12650	12650	12650	12650	0
220	20241011	150400	384834980	12650	12690	12690	12650	702
221	20241011	150300	375954100	12690	12660	12690	12660	14
222	20241011	150200	375776670	12660	12680	12680	12660	3276
223	20241011	150100	334289920	12690	12690	12690	12690	20
224	20241011	150000	334036120	12690	12680	12690	12680	22
225	20241011	145900	333756960	12680	12680	12680	12680	9
226	20241011	145800	333642840	12680	12680	12680	12670	40
227	20241011	145700	333135650	12680	12680	12680	12680	0
228	20241011	145600	333135650	12680	12680	12680	12680	0
229	20241011	145500	333135650	12680	12690	12690	12680	435
230	20241011	145400	327619740	12690	12690	12690	12690	5
231	20241011	145300	327556290	12690	12690	12690	12690	1
232	20241011	145200	327543600	12680	12680	12680	12680	0
233	20241011	145100	327543600	12680	12680	12680	12680	0
234	20241011	145000	327543600	12680	12680	12680	12680	0
235	20241011	144900	327543600	12680	12690	12690	12680	49
236	20241011	144800	326921840	12680	12680	12680	12680	119
237	20241011	144700	325412920	12670	12670	12670	12670	0
238	20241011	144600	325412920	12670	12670	12670	12670	0
239	20241011	144500	325412920	12670	12670	12670	12670	0
240	20241011	144400	325412920	12670	12680	12680	12670	61
241	20241011	144300	324639570	12680	12680	12680	12680	20
242	20241011	144200	324385970	12680	12680	12680	12680	50
243	20241011	144100	323751970	12690	12690	12690	12690	1
244	20241011	144000	323739280	12690	12690	12690	12690	0
245	20241011	143900	323739280	12690	12690	12690	12690	22
246	20241011	143800	323460100	12680	12680	12680	12680	0
247	20241011	143700	323460100	12680	12680	12680	12670	91
248	20241011	143600	322306230	12680	12680	12680	12680	5
249	20241011	143500	322242830	12690	12690	12690	12690	0
250	20241011	143400	322242830	12690	12690	12690	12690	0
251	20241011	143300	322242830	12690	12690	12690	12690	0
252	20241011	143200	322242830	12690	12690	12690	12690	0
253	20241011	143100	322242830	12690	12690	12690	12690	0
254	20241011	143000	322242830	12690	12690	12690	12690	2
255	20241011	142900	322217450	12680	12690	12690	12680	160
256	20241011	142800	320187250	12680	12680	12680	12680	0
257	20241011	142700	320187250	12680	12680	12680	12680	317
258	20241011	142600	316167690	12680	12680	12680	12680	0
259	20241011	142500	316167690	12680	12680	12680	12680	0
260	20241011	142400	316167690	12680	12680	12680	12680	12
261	20241011	142300	316015530	12670	12670	12670	12670	7
262	20241011	142200	315926840	12670	12670	12670	12670	1
263	20241011	142100	315914170	12680	12680	12680	12680	49
264	20241011	142000	315292850	12700	12680	12700	12680	20
265	20241011	141900	315039210	12680	12680	12680	12680	50
266	20241011	141800	314405210	12680	12680	12680	12680	233
267	20241011	141700	311450770	12690	12690	12690	12690	0
268	20241011	141600	311450770	12690	12690	12690	12690	39
269	20241011	141500	310955860	12690	12690	12690	12690	0
270	20241011	141400	310955860	12690	12690	12690	12690	1
271	20241011	141300	310943170	12690	12690	12690	12690	0
272	20241011	141200	310943170	12690	12690	12690	12690	0
273	20241011	141100	310943170	12690	12690	12690	12690	1
274	20241011	141000	310930480	12690	12690	12690	12690	0
275	20241011	140900	310930480	12690	12690	12690	12690	10
276	20241011	140800	310803580	12680	12680	12680	12680	1
277	20241011	140700	310790900	12680	12680	12680	12680	0
278	20241011	140600	310790900	12680	12680	12680	12680	0
279	20241011	140500	310790900	12680	12690	12690	12680	695
280	20241011	140400	301977260	12690	12690	12690	12690	0
281	20241011	140300	301977260	12690	12700	12700	12690	506
282	20241011	140200	295554350	12700	12700	12700	12700	0
283	20241011	140100	295554350	12700	12700	12700	12700	0
284	20241011	140000	295554350	12700	12700	12710	12700	328
285	20241011	135900	291387750	12710	12710	12710	12710	210
286	20241011	135800	288718650	12710	12710	12710	12710	0
287	20241011	135700	288718650	12710	12710	12710	12710	0
288	20241011	135600	288718650	12710	12710	12710	12710	0
289	20241011	135500	288718650	12710	12710	12710	12710	0
290	20241011	135400	288718650	12710	12710	12710	12710	0
291	20241011	135300	288718650	12710	12710	12710	12710	0
292	20241011	135200	288718650	12710	12710	12710	12710	0
293	20241011	135100	288718650	12710	12710	12710	12710	0
294	20241011	135000	288718650	12710	12710	12710	12710	0
295	20241011	134900	288718650	12710	12710	12710	12710	24
296	20241011	134800	288413610	12720	12720	12720	12720	12
297	20241011	134700	288260970	12730	12730	12730	12730	4
298	20241011	134600	288210050	12730	12720	12730	12720	23
299	20241011	134500	287917280	12730	12730	12730	12730	0
300	20241011	134400	287917280	12730	12730	12730	12730	0
301	20241011	134300	287917280	12730	12730	12730	12730	0
302	20241011	134200	287917280	12730	12730	12730	12730	89
303	20241011	134100	286784310	12730	12730	12730	12720	511
304	20241011	134000	280279290	12730	12730	12730	12730	0
305	20241011	133900	280279290	12730	12720	12730	12720	655
306	20241011	133800	271942050	12730	12730	12730	12730	0
307	20241011	133700	271942050	12730	12730	12730	12730	0
308	20241011	133600	271942050	12730	12730	12730	12730	300
309	20241011	133500	268123050	12710	12710	12710	12710	0
310	20241011	133400	268123050	12710	12710	12710	12710	35
311	20241011	133300	267678200	12730	12730	12730	12730	0
312	20241011	133200	267678200	12730	12730	12730	12730	0
313	20241011	133100	267678200	12730	12730	12730	12730	0
314	20241011	133000	267678200	12730	12730	12730	12730	0
315	20241011	132900	267678200	12730	12730	12730	12730	0
316	20241011	132800	267678200	12730	12730	12730	12730	0
317	20241011	132700	267678200	12730	12730	12730	12730	1
318	20241011	132600	267665470	12710	12710	12710	12710	0
319	20241011	132500	267665470	12710	12710	12710	12710	0
320	20241011	132400	267665470	12710	12710	12710	12710	0
321	20241011	132300	267665470	12710	12710	12710	12700	97
322	20241011	132200	266432610	12710	12710	12710	12710	0
323	20241011	132100	266432610	12710	12720	12720	12710	69
324	20241011	132000	265555430	12720	12720	12720	12720	0
325	20241011	131900	265555430	12720	12720	12720	12720	0
326	20241011	131800	265555430	12720	12720	12720	12720	0
327	20241011	131700	265555430	12720	12720	12720	12720	3
328	20241011	131600	265517270	12710	12710	12710	12710	300
329	20241011	131500	261704270	12710	12710	12710	12710	1
330	20241011	131400	261691560	12710	12710	12710	12710	0
331	20241011	131300	261691560	12710	12710	12710	12710	0
332	20241011	131200	261691560	12710	12710	12710	12710	0
333	20241011	131100	261691560	12710	12710	12710	12710	0
334	20241011	131000	261691560	12710	12710	12710	12710	0
335	20241011	130900	261691560	12710	12710	12710	12710	0
336	20241011	130800	261691560	12710	12710	12710	12710	0
337	20241011	130700	261691560	12710	12710	12710	12710	0
338	20241011	130600	261691560	12710	12710	12710	12710	28
339	20241011	130500	261335680	12720	12720	12720	12720	0
340	20241011	130400	261335680	12720	12720	12720	12720	1
341	20241011	130300	261322960	12710	12710	12710	12710	6
342	20241011	130200	261246700	12720	12720	12720	12720	92
343	20241011	130100	260076460	12730	12730	12730	12730	0
344	20241011	130000	260076460	12730	12730	12730	12730	0
345	20241011	125900	260076460	12730	12730	12730	12730	0
346	20241011	125800	260076460	12730	12730	12730	12730	0
347	20241011	125700	260076460	12730	12730	12730	12730	1
348	20241011	125600	260063730	12720	12720	12720	12720	0
349	20241011	125500	260063730	12720	12720	12720	12720	0
350	20241011	125400	260063730	12720	12720	12720	12720	0
351	20241011	125300	260063730	12720	12720	12720	12720	0
352	20241011	125200	260063730	12720	12720	12720	12720	0
353	20241011	125100	260063730	12720	12720	12720	12720	1
354	20241011	125000	260051010	12730	12730	12730	12730	10
355	20241011	124900	259923710	12730	12730	12730	12730	0
356	20241011	124800	259923710	12730	12730	12730	12730	0
357	20241011	124700	259923710	12730	12730	12730	12730	0
358	20241011	124600	259923710	12730	12730	12730	12730	50
359	20241011	124500	259287210	12720	12720	12720	12720	0
360	20241011	124400	259287210	12720	12720	12720	12720	0
361	20241011	124300	259287210	12720	12720	12720	12720	1
362	20241011	124200	259274490	12720	12720	12720	12720	0
363	20241011	124100	259274490	12720	12720	12720	12720	0
364	20241011	124000	259274490	12720	12720	12720	12720	1
365	20241011	123900	259261770	12720	12720	12720	12720	0
366	20241011	123800	259261770	12720	12720	12720	12720	0
367	20241011	123700	259261770	12720	12720	12720	12720	0
368	20241011	123600	259261770	12720	12720	12720	12720	0
369	20241011	123500	259261770	12720	12720	12720	12720	0
370	20241011	123400	259261770	12720	12720	12720	12720	12
371	20241011	123300	259109130	12730	12730	12730	12730	0
372	20241011	123200	259109130	12730	12730	12730	12730	0
373	20241011	123100	259109130	12730	12730	12730	12730	0
374	20241011	123000	259109130	12730	12730	12730	12730	0
375	20241011	122900	259109130	12730	12730	12730	12730	0
376	20241011	122800	259109130	12730	12730	12730	12730	0
377	20241011	122700	259109130	12730	12730	12730	12730	0
378	20241011	122600	259109130	12730	12730	12730	12730	0
379	20241011	122500	259109130	12730	12730	12730	12730	0
380	20241011	122400	259109130	12730	12730	12730	12730	0
381	20241011	122300	259109130	12730	12730	12730	12730	0
382	20241011	122200	259109130	12730	12720	12730	12720	2
383	20241011	122100	259083680	12720	12720	12720	12720	0
384	20241011	122000	259083680	12720	12720	12720	12720	94
385	20241011	121900	257888000	12720	12720	12720	12720	20
386	20241011	121800	257633600	12720	12720	12720	12720	11
387	20241011	121700	257493680	12720	12720	12720	12720	0
388	20241011	121600	257493680	12720	12720	12720	12720	0
389	20241011	121500	257493680	12720	12720	12720	12720	0
390	20241011	121400	257493680	12720	12720	12720	12720	0
391	20241011	121300	257493680	12720	12720	12720	12720	0
392	20241011	121200	257493680	12720	12720	12720	12720	5
393	20241011	121100	257430080	12730	12720	12730	12720	78
394	20241011	121000	256437150	12720	12720	12720	12720	110
395	20241011	120900	255037950	12720	12720	12720	12720	0
396	20241011	120800	255037950	12720	12720	12720	12720	0
397	20241011	120700	255037950	12720	12720	12720	12720	21
398	20241011	120600	254770830	12710	12710	12710	12710	0
399	20241011	120500	254770830	12710	12710	12710	12710	0
400	20241011	120400	254770830	12710	12710	12710	12710	1
401	20241011	120300	254758120	12710	12710	12710	12710	0
402	20241011	120200	254758120	12710	12710	12710	12710	5
403	20241011	120100	254694570	12710	12710	12710	12710	34
404	20241011	120000	254262430	12710	12710	12710	12710	1
405	20241011	115900	254249720	12710	12710	12710	12710	0
406	20241011	115800	254249720	12710	12710	12710	12710	0
407	20241011	115700	254249720	12710	12710	12710	12710	0
408	20241011	115600	254249720	12710	12710	12710	12710	5
409	20241011	115500	254186170	12720	12720	12720	12720	0
410	20241011	115400	254186170	12720	12720	12720	12720	0
411	20241011	115300	254186170	12720	12720	12720	12720	0
412	20241011	115200	254186170	12720	12720	12720	12720	0
413	20241011	115100	254186170	12720	12720	12720	12720	0
414	20241011	115000	254186170	12720	12720	12720	12720	0
415	20241011	114900	254186170	12720	12720	12720	12720	0
416	20241011	114800	254186170	12720	12720	12720	12720	0
417	20241011	114700	254186170	12720	12700	12720	12700	4
418	20241011	114600	254135320	12710	12710	12710	12710	0
419	20241011	114500	254135320	12710	12710	12710	12710	0
420	20241011	114400	254135320	12710	12710	12710	12710	35
421	20241011	114300	253690470	12710	12710	12710	12710	3
422	20241011	114200	253652340	12710	12710	12710	12710	13
423	20241011	114100	253487110	12710	12710	12710	12710	4
424	20241011	114000	253436270	12710	12710	12710	12710	8
425	20241011	113900	253334590	12710	12710	12710	12710	8
426	20241011	113800	253232910	12710	12710	12710	12710	4
427	20241011	113700	253182070	12710	12710	12710	12710	0
428	20241011	113600	253182070	12710	12710	12710	12710	0
429	20241011	113500	253182070	12710	12710	12710	12710	0
430	20241011	113400	253182070	12710	12710	12710	12710	0
431	20241011	113300	253182070	12710	12680	12710	12680	131
432	20241011	113200	251520910	12680	12680	12680	12680	0
433	20241011	113100	251520910	12680	12680	12680	12680	1
434	20241011	113000	251508230	12710	12710	12710	12710	0
435	20241011	112900	251508230	12710	12710	12710	12710	0
436	20241011	112800	251508230	12710	12710	12710	12710	1
437	20241011	112700	251495520	12720	12720	12720	12720	0
438	20241011	112600	251495520	12720	12720	12720	12720	5
439	20241011	112500	251431920	12660	12660	12660	12660	0
440	20241011	112400	251431920	12660	12680	12680	12660	359
441	20241011	112300	246884790	12650	12730	12730	12650	3000
442	20241011	112200	208879090	12750	12760	12760	12750	2031
443	20241011	112100	182983540	12760	12760	12760	12760	1
444	20241011	112000	182970780	12750	12750	12750	12750	1
445	20241011	111900	182958030	12770	12770	12770	12770	0
446	20241011	111800	182958030	12770	12770	12770	12770	0
447	20241011	111700	182958030	12770	12770	12770	12770	1
448	20241011	111600	182945260	12770	12770	12770	12770	0
449	20241011	111500	182945260	12770	12770	12770	12770	0
450	20241011	111400	182945260	12770	12770	12770	12770	2
451	20241011	111300	182919720	12770	12770	12770	12770	3
452	20241011	111200	182881410	12730	12770	12770	12730	2
453	20241011	111100	182855910	12770	12770	12770	12770	0
454	20241011	111000	182855910	12770	12770	12770	12770	0
455	20241011	110900	182855910	12770	12770	12770	12770	0
456	20241011	110800	182855910	12770	12770	12770	12770	3
457	20241011	110700	182817600	12720	12720	12720	12720	0
458	20241011	110600	182817600	12720	12720	12720	12720	0
459	20241011	110500	182817600	12720	12720	12720	12720	0
460	20241011	110400	182817600	12720	12720	12720	12720	8
461	20241011	110300	182715840	12750	12750	12750	12750	50
462	20241011	110200	182078340	12770	12770	12770	12770	0
463	20241011	110100	182078340	12770	12770	12770	12770	0
464	20241011	110000	182078340	12770	12770	12770	12770	0
465	20241011	105900	182078340	12770	12770	12770	12770	0
466	20241011	105800	182078340	12770	12770	12770	12770	0
467	20241011	105700	182078340	12770	12770	12770	12770	0
468	20241011	105600	182078340	12770	12770	12770	12770	5
469	20241011	105500	182014490	12720	12720	12720	12720	0
470	20241011	105400	182014490	12720	12720	12720	12720	1
471	20241011	105300	182001770	12720	12720	12720	12720	10
472	20241011	105200	181874570	12770	12770	12770	12770	0
473	20241011	105100	181874570	12770	12770	12770	12770	0
474	20241011	105000	181874570	12770	12770	12770	12770	0
475	20241011	104900	181874570	12770	12770	12770	12770	0
476	20241011	104800	181874570	12770	12770	12770	12770	0
477	20241011	104700	181874570	12770	12770	12770	12770	1
478	20241011	104600	181861800	12770	12770	12770	12770	0
479	20241011	104500	181861800	12770	12770	12770	12770	6
480	20241011	104400	181785180	12760	12760	12760	12760	0
481	20241011	104300	181785180	12760	12730	12770	12730	6
482	20241011	104200	181708700	12720	12710	12720	12710	3
483	20241011	104100	181670550	12690	12690	12690	12690	1
484	20241011	104000	181657860	12680	12730	12730	12680	2001
485	20241011	103900	156262430	12770	12770	12770	12770	1
486	20241011	103800	156249660	12740	12740	12740	12740	0
487	20241011	103700	156249660	12740	12740	12740	12740	0
488	20241011	103600	156249660	12740	12740	12740	12740	0
489	20241011	103500	156249660	12740	12740	12740	12740	40
490	20241011	103400	155740060	12770	12770	12770	12770	2
491	20241011	103300	155714520	12740	12740	12740	12740	0
492	20241011	103200	155714520	12740	12740	12740	12740	0
493	20241011	103100	155714520	12740	12740	12740	12740	26
494	20241011	103000	155383280	12740	12770	12770	12740	5
495	20241011	102900	155319490	12770	12770	12770	12770	0
496	20241011	102800	155319490	12770	12770	12770	12770	0
497	20241011	102700	155319490	12770	12740	12770	12740	7
498	20241011	102600	155230240	12750	12750	12750	12750	0
499	20241011	102500	155230240	12750	12750	12750	12750	39
500	20241011	102400	154732990	12740	12740	12740	12740	73
501	20241011	102300	153802970	12740	12740	12740	12740	0
502	20241011	102200	153802970	12740	12740	12740	12740	0
503	20241011	102100	153802970	12740	12740	12740	12740	0
504	20241011	102000	153802970	12740	12740	12740	12740	0
505	20241011	101900	153802970	12740	12740	12740	12740	0
506	20241011	101800	153802970	12740	12740	12740	12740	1
507	20241011	101700	153790230	12760	12760	12760	12760	0
508	20241011	101600	153790230	12760	12760	12760	12760	5
509	20241011	101500	153726430	12710	12750	12750	12710	801
510	20241011	101400	143532190	12780	12780	12780	12780	0
511	20241011	101300	143532190	12780	12780	12780	12780	0
512	20241011	101200	143532190	12780	12780	12780	12780	0
513	20241011	101100	143532190	12780	12780	12780	12780	0
514	20241011	101000	143532190	12780	12780	12780	12780	1
515	20241011	100900	143519410	12780	12780	12780	12780	2
516	20241011	100800	143493850	12750	12750	12750	12750	15
517	20241011	100700	143302600	12770	12770	12770	12770	1
518	20241011	100600	143289830	12780	12780	12780	12780	0
519	20241011	100500	143289830	12780	12780	12780	12780	0
520	20241011	100400	143289830	12780	12780	12780	12780	0
521	20241011	100300	143289830	12780	12760	12780	12750	275
522	20241011	100200	139782180	12780	12780	12780	12780	6
523	20241011	100100	139705500	12760	12780	12780	12760	163
524	20241011	100000	137624610	12800	12800	12800	12800	1
525	20241011	095900	137611810	12800	12800	12800	12800	0
526	20241011	095800	137611810	12800	12800	12800	12800	0
527	20241011	095700	137611810	12800	12800	12800	12800	1
528	20241011	095600	137599010	12800	12770	12800	12770	92
529	20241011	095500	136423810	12770	12770	12770	12770	0
530	20241011	095400	136423810	12770	12770	12770	12770	0
531	20241011	095300	136423810	12770	12770	12770	12770	0
532	20241011	095200	136423810	12770	12770	12770	12770	3
533	20241011	095100	136385500	12770	12770	12770	12770	0
534	20241011	095000	136385500	12770	12770	12770	12770	85
535	20241011	094900	135300050	12780	12790	12790	12780	58
536	20241011	094800	134558770	12790	12790	12790	12790	2
537	20241011	094700	134533190	12790	12830	12830	12790	398
538	20241011	094600	129437420	12860	12860	12860	12860	0
539	20241011	094500	129437420	12860	12860	12860	12860	0
540	20241011	094400	129437420	12860	12860	12860	12860	2
541	20241011	094300	129411700	12840	12840	12840	12840	0
542	20241011	094200	129411700	12840	12840	12840	12840	10
543	20241011	094100	129283300	12840	12840	12860	12840	9
544	20241011	094000	129167710	12860	12860	12860	12860	3
545	20241011	093900	129129130	12860	12860	12860	12860	10
546	20241011	093800	129000530	12870	12870	12870	12870	0
547	20241011	093700	129000530	12870	12870	12870	12870	0
548	20241011	093600	129000530	12870	12870	12880	12870	54
549	20241011	093500	128305520	12870	12870	12870	12870	1
550	20241011	093400	128292650	12880	12860	12880	12860	1289
551	20241011	093300	111710760	12860	12850	12860	12790	184
552	20241011	093200	109348170	12850	12820	12850	12820	519
553	20241011	093100	102687910	12830	12830	12830	12830	0
554	20241011	093000	102687910	12830	12830	12830	12830	1
555	20241011	092900	102675080	12840	12840	12840	12840	0
556	20241011	092800	102675080	12840	12840	12840	12840	0
557	20241011	092700	102675080	12840	12840	12840	12840	0
558	20241011	092600	102675080	12840	12840	12840	12840	0
559	20241011	092500	102675080	12840	12840	12840	12840	0
560	20241011	092400	102675080	12840	12830	12840	12830	44
561	20241011	092300	102110450	12830	12830	12830	12830	2
562	20241011	092200	102084790	12880	12880	12880	12880	0
563	20241011	092100	102084790	12880	12880	12880	12880	0
564	20241011	092000	102084790	12880	12880	12880	12880	0
565	20241011	091900	102084790	12880	12860	12880	12860	157
566	20241011	091800	100064610	12860	12860	12860	12860	4
567	20241011	091700	100013170	12890	12890	12890	12890	0
568	20241011	091600	100013170	12890	12810	12890	12810	4252
569	20241011	091500	45451290	12750	12750	12750	12750	0
570	20241011	091400	45451290	12750	12750	12750	12750	1
571	20241011	091300	45438540	12820	12750	12820	12750	2508
572	20241011	091200	13414480	12760	12730	12760	12730	534
573	20241011	091100	6612640	12760	12740	12760	12740	267
574	20241011	091000	3208260	12720	12750	12750	12720	3
575	20241011	090900	3170070	12750	12750	12750	12750	0
576	20241011	090800	3170070	12750	12750	12750	12750	0
577	20241011	090700	3170070	12750	12710	12750	12710	56
578	20241011	090600	2457750	12750	12730	12750	12730	150
579	20241011	090500	546740	12730	12710	12730	12710	24
580	20241011	090400	241580	12730	12730	12730	12730	0
581	20241011	090300	241580	12730	12730	12730	12730	0
582	20241011	090200	241580	12730	12730	12730	12730	0
583	20241011	090100	241580	12730	12730	12730	12730	0
584	20241011	090000	241580	12730	12720	12730	12710	19