KissMeData/004360/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	184200	592338380	12430	12430	12430	12430	446
3	20241017	184100	592338380	12430	12430	12430	12430	0
4	20241017	184000	592338380	12430	12430	12430	12430	0
5	20241017	183900	592338380	12430	12430	12430	12430	0
6	20241017	183800	592338380	12430	12430	12430	12430	0
7	20241017	183700	592338380	12430	12430	12430	12430	0
8	20241017	183600	592338380	12430	12430	12430	12430	0
9	20241017	183500	592338380	12430	12430	12430	12430	0
10	20241017	183400	592338380	12430	12430	12430	12430	0
11	20241017	183300	592338380	12430	12430	12430	12430	0
12	20241017	183200	592338380	12430	12430	12430	12430	0
13	20241017	183100	592338380	12430	12430	12430	12430	0
14	20241017	183000	592338380	12430	12430	12430	12430	0
15	20241017	182900	592338380	12430	12430	12430	12430	0
16	20241017	182800	592338380	12430	12430	12430	12430	0
17	20241017	182700	592338380	12430	12430	12430	12430	0
18	20241017	182600	592338380	12430	12430	12430	12430	0
19	20241017	182500	592338380	12430	12430	12430	12430	0
20	20241017	182400	592338380	12430	12430	12430	12430	0
21	20241017	182300	592338380	12430	12430	12430	12430	0
22	20241017	182200	592338380	12430	12430	12430	12430	0
23	20241017	182100	592338380	12430	12430	12430	12430	0
24	20241017	182000	592338380	12430	12430	12430	12430	0
25	20241017	181900	592338380	12430	12430	12430	12430	0
26	20241017	181800	592338380	12430	12430	12430	12430	0
27	20241017	181700	592338380	12430	12430	12430	12430	0
28	20241017	181600	592338380	12430	12430	12430	12430	0
29	20241017	181500	592338380	12430	12430	12430	12430	0
30	20241017	181400	592338380	12430	12430	12430	12430	0
31	20241017	181300	592338380	12430	12430	12430	12430	0
32	20241017	181200	592338380	12430	12430	12430	12430	446
33	20241017	181100	592338380	12430	12430	12430	12430	0
34	20241017	181000	592338380	12430	12430	12430	12430	0
35	20241017	180900	592338380	12430	12430	12430	12430	0
36	20241017	180800	592338380	12430	12430	12430	12430	0
37	20241017	180700	592338380	12430	12430	12430	12430	0
38	20241017	180600	592338380	12430	12430	12430	12430	0
39	20241017	180500	592338380	12430	12430	12430	12430	0
40	20241017	180400	592338380	12430	12430	12430	12430	0
41	20241017	180300	592338380	12430	12430	12430	12430	0
42	20241017	180200	592338380	12430	12430	12430	12430	0
43	20241017	180100	592338380	12430	12430	12430	12430	0
44	20241017	180000	592338380	12430	12430	12430	12430	0
45	20241017	175900	592338380	12430	12430	12430	12430	0
46	20241017	175800	592338380	12430	12430	12430	12430	0
47	20241017	175700	592338380	12430	12430	12430	12430	0
48	20241017	175600	592338380	12430	12430	12430	12430	0
49	20241017	175500	592338380	12430	12430	12430	12430	0
50	20241017	175400	592338380	12430	12430	12430	12430	0
51	20241017	175300	592338380	12430	12430	12430	12430	0
52	20241017	175200	592338380	12430	12430	12430	12430	0
53	20241017	175100	592338380	12430	12430	12430	12430	0
54	20241017	175000	592338380	12430	12430	12430	12430	0
55	20241017	174900	592338380	12430	12430	12430	12430	0
56	20241017	174800	592338380	12430	12430	12430	12430	0
57	20241017	174700	592338380	12430	12430	12430	12430	0
58	20241017	174600	592338380	12430	12430	12430	12430	0
59	20241017	174500	592338380	12430	12430	12430	12430	0
60	20241017	174400	592338380	12430	12430	12430	12430	0
61	20241017	174300	592338380	12430	12430	12430	12430	0
62	20241017	174200	592338380	12430	12430	12430	12430	446
63	20241017	174100	592338380	12430	12430	12430	12430	0
64	20241017	174000	592338380	12430	12430	12430	12430	0
65	20241017	173900	592338380	12430	12430	12430	12430	0
66	20241017	173800	592338380	12430	12430	12430	12430	0
67	20241017	173700	592338380	12430	12430	12430	12430	0
68	20241017	173600	592338380	12430	12430	12430	12430	0
69	20241017	173500	592338380	12430	12430	12430	12430	0
70	20241017	173400	592338380	12430	12430	12430	12430	0
71	20241017	173300	592338380	12430	12430	12430	12430	0
72	20241017	173200	592338380	12430	12430	12430	12430	0
73	20241017	173100	592338380	12430	12430	12430	12430	0
74	20241017	173000	592338380	12430	12430	12430	12430	0
75	20241017	172900	592338380	12430	12430	12430	12430	0
76	20241017	172800	592338380	12430	12430	12430	12430	0
77	20241017	172700	592338380	12430	12430	12430	12430	0
78	20241017	172600	592338380	12430	12430	12430	12430	0
79	20241017	172500	592338380	12430	12430	12430	12430	0
80	20241017	172400	592338380	12430	12430	12430	12430	0
81	20241017	172300	592338380	12430	12430	12430	12430	0
82	20241017	172200	592338380	12430	12430	12430	12430	0
83	20241017	172100	592338380	12430	12430	12430	12430	0
84	20241017	172000	592338380	12430	12430	12430	12430	0
85	20241017	171900	592338380	12430	12430	12430	12430	0
86	20241017	171800	592338380	12430	12430	12430	12430	0
87	20241017	171700	592338380	12430	12430	12430	12430	0
88	20241017	171600	592338380	12430	12430	12430	12430	0
89	20241017	171500	592338380	12430	12430	12430	12430	0
90	20241017	171400	592338380	12430	12430	12430	12430	0
91	20241017	171300	592338380	12430	12430	12430	12430	0
92	20241017	171200	592338380	12430	12430	12430	12430	446
93	20241017	171100	592338380	12430	12430	12430	12430	0
94	20241017	171000	592338380	12430	12430	12430	12430	0
95	20241017	170900	592338380	12430	12430	12430	12430	0
96	20241017	170800	592338380	12430	12430	12430	12430	0
97	20241017	170700	592338380	12430	12430	12430	12430	0
98	20241017	170600	592338380	12430	12430	12430	12430	0
99	20241017	170500	592338380	12430	12430	12430	12430	0
100	20241017	170400	592338380	12430	12430	12430	12430	0
101	20241017	170300	592338380	12430	12430	12430	12430	0
102	20241017	170200	592338380	12430	12430	12430	12430	0
103	20241017	170100	592338380	12430	12430	12430	12430	0
104	20241017	170000	592338380	12430	12430	12430	12430	0
105	20241017	165900	592338380	12430	12430	12430	12430	0
106	20241017	165800	592338380	12430	12430	12430	12430	0
107	20241017	165700	592338380	12430	12430	12430	12430	0
108	20241017	165600	592338380	12430	12430	12430	12430	0
109	20241017	165500	592338380	12430	12430	12430	12430	0
110	20241017	165400	592338380	12430	12430	12430	12430	0
111	20241017	165300	592338380	12430	12430	12430	12430	0
112	20241017	165200	592338380	12430	12430	12430	12430	0
113	20241017	165100	592338380	12430	12430	12430	12430	0
114	20241017	165000	592338380	12430	12430	12430	12430	0
115	20241017	164900	592338380	12430	12430	12430	12430	0
116	20241017	164800	592338380	12430	12430	12430	12430	0
117	20241017	164700	592338380	12430	12430	12430	12430	0
118	20241017	164600	592338380	12430	12430	12430	12430	0
119	20241017	164500	592338380	12430	12430	12430	12430	0
120	20241017	164400	592338380	12430	12430	12430	12430	0
121	20241017	164300	592338380	12430	12430	12430	12430	0
122	20241017	164200	592338380	12430	12430	12430	12430	446
123	20241017	164100	592338380	12430	12430	12430	12430	0
124	20241017	164000	592338380	12430	12430	12430	12430	0
125	20241017	163900	592338380	12430	12430	12430	12430	0
126	20241017	163800	592338380	12430	12430	12430	12430	0
127	20241017	163700	592338380	12430	12430	12430	12430	0
128	20241017	163600	592338380	12430	12430	12430	12430	0
129	20241017	163500	592338380	12430	12430	12430	12430	0
130	20241017	163400	592338380	12430	12430	12430	12430	0
131	20241017	163300	592338380	12430	12430	12430	12430	0
132	20241017	163200	592338380	12430	12430	12430	12430	0
133	20241017	163100	592338380	12430	12430	12430	12430	0
134	20241017	163000	592338380	12430	12430	12430	12430	0
135	20241017	162900	592338380	12430	12430	12430	12430	0
136	20241017	162800	592338380	12430	12430	12430	12430	0
137	20241017	162700	592338380	12430	12430	12430	12430	0
138	20241017	162600	592338380	12430	12430	12430	12430	0
139	20241017	162500	592338380	12430	12430	12430	12430	0
140	20241017	162400	592338380	12430	12430	12430	12430	0
141	20241017	162300	592338380	12430	12430	12430	12430	0
142	20241017	162200	592338380	12430	12430	12430	12430	0
143	20241017	162100	592338380	12430	12430	12430	12430	0
144	20241017	162000	592338380	12430	12430	12430	12430	0
145	20241017	161900	592338380	12430	12430	12430	12430	0
146	20241017	161800	592338380	12430	12430	12430	12430	0
147	20241017	161700	592338380	12430	12430	12430	12430	0
148	20241017	161600	592338380	12430	12430	12430	12430	0
149	20241017	161500	592338380	12430	12430	12430	12430	0
150	20241017	161400	592338380	12430	12430	12430	12430	0
151	20241017	161300	592338380	12430	12430	12430	12430	0
152	20241017	161200	592338380	12430	12430	12430	12430	446
153	20241017	161100	592338380	12430	12430	12430	12430	0
154	20241017	161000	592338380	12430	12430	12430	12430	0
155	20241017	160900	592338380	12430	12430	12430	12430	0
156	20241017	160800	592338380	12430	12430	12430	12430	0
157	20241017	160700	592338380	12430	12430	12430	12430	0
158	20241017	160600	592338380	12430	12430	12430	12430	0
159	20241017	160500	592338380	12430	12430	12430	12430	0
160	20241017	160400	592338380	12430	12430	12430	12430	0
161	20241017	160300	592338380	12430	12430	12430	12430	0
162	20241017	160200	592338380	12430	12430	12430	12430	0
163	20241017	160100	592338380	12430	12430	12430	12430	0
164	20241017	160000	592338380	12430	12430	12430	12430	0
165	20241017	155900	592338380	12430	12430	12430	12430	0
166	20241017	155800	592338380	12430	12430	12430	12430	0
167	20241017	155700	592338380	12430	12430	12430	12430	0
168	20241017	155600	592338380	12430	12430	12430	12430	0
169	20241017	155500	592338380	12430	12430	12430	12430	0
170	20241017	155400	592338380	12430	12430	12430	12430	0
171	20241017	155300	592338380	12430	12430	12430	12430	0
172	20241017	155200	592338380	12430	12430	12430	12430	0
173	20241017	155100	592338380	12430	12430	12430	12430	0
174	20241017	155000	592338380	12430	12430	12430	12430	0
175	20241017	154900	592338380	12430	12430	12430	12430	0
176	20241017	154800	592338380	12430	12430	12430	12430	0
177	20241017	154700	592338380	12430	12430	12430	12430	0
178	20241017	154600	592338380	12430	12430	12430	12430	0
179	20241017	154500	592338380	12430	12430	12430	12430	0
180	20241017	154400	592338380	12430	12430	12430	12430	0
181	20241017	154300	592338380	12430	12430	12430	12430	0
182	20241017	154200	592338380	12430	12430	12430	12430	446
183	20241017	154100	592338380	12430	12430	12430	12430	0
184	20241017	154000	592338380	12430	12430	12430	12430	0
185	20241017	153900	592338380	12430	12430	12430	12430	0
186	20241017	153800	592338380	12430	12430	12430	12430	0
187	20241017	153700	592338380	12430	12430	12430	12430	0
188	20241017	153600	592338380	12430	12430	12430	12430	0
189	20241017	153500	592338380	12430	12430	12430	12430	0
190	20241017	153400	592338380	12430	12430	12430	12430	0
191	20241017	153300	592338380	12430	12430	12430	12430	0
192	20241017	153200	592338380	12430	12430	12430	12430	0
193	20241017	153100	592338380	12430	12430	12430	12430	0
194	20241017	153000	592338380	12430	12430	12430	12430	446
195	20241017	152900	586794600	12440	12440	12440	12440	0
196	20241017	152800	586794600	12440	12440	12440	12440	0
197	20241017	152700	586794600	12440	12440	12440	12440	0
198	20241017	152600	586794600	12440	12440	12440	12440	0
199	20241017	152500	586794600	12440	12440	12440	12440	0
200	20241017	152400	586794600	12440	12440	12440	12440	0
201	20241017	152300	586794600	12440	12440	12440	12440	0
202	20241017	152200	586794600	12440	12440	12440	12440	0
203	20241017	152100	586794600	12440	12440	12440	12440	0
204	20241017	152000	586794600	12440	12440	12440	12440	0
205	20241017	151900	586794600	12440	12440	12440	12430	330
206	20241017	151800	582691400	12440	12440	12440	12440	1
207	20241017	151700	582678960	12430	12430	12430	12430	0
208	20241017	151600	582678960	12430	12430	12430	12430	421
209	20241017	151500	577445930	12430	12440	12440	12430	1326
210	20241017	151400	560962560	12440	12450	12450	12440	112
211	20241017	151300	559568280	12450	12450	12450	12450	9
212	20241017	151200	559456230	12440	12450	12450	12440	50
213	20241017	151100	558834150	12440	12440	12440	12440	0
214	20241017	151000	558834150	12440	12440	12440	12440	12
215	20241017	150900	558684870	12450	12450	12450	12450	0
216	20241017	150800	558684870	12450	12450	12450	12450	33
217	20241017	150700	558274020	12450	12450	12450	12450	0
218	20241017	150600	558274020	12450	12450	12450	12450	0
219	20241017	150500	558274020	12450	12450	12450	12450	141
220	20241017	150400	556518570	12450	12450	12450	12450	0
221	20241017	150300	556518570	12450	12450	12450	12450	6
222	20241017	150200	556443870	12470	12460	12470	12460	21
223	20241017	150100	556182110	12440	12440	12440	12440	0
224	20241017	150000	556182110	12440	12440	12440	12440	2
225	20241017	145900	556157230	12450	12450	12450	12450	0
226	20241017	145800	556157230	12450	12440	12450	12440	432
227	20241017	145700	550782930	12450	12450	12450	12450	324
228	20241017	145600	546749130	12460	12460	12460	12460	50
229	20241017	145500	546126130	12460	12460	12460	12460	102
230	20241017	145400	544855210	12470	12470	12470	12470	0
231	20241017	145300	544855210	12470	12470	12470	12470	0
232	20241017	145200	544855210	12470	12470	12470	12470	0
233	20241017	145100	544855210	12470	12470	12470	12470	0
234	20241017	145000	544855210	12470	12470	12470	12470	0
235	20241017	144900	544855210	12470	12470	12470	12470	0
236	20241017	144800	544855210	12470	12470	12470	12470	0
237	20241017	144700	544855210	12470	12470	12470	12470	0
238	20241017	144600	544855210	12470	12470	12470	12470	0
239	20241017	144500	544855210	12470	12470	12470	12470	0
240	20241017	144400	544855210	12470	12470	12470	12470	1
241	20241017	144300	544842740	12450	12450	12450	12450	16
242	20241017	144200	544643540	12450	12450	12450	12450	0
243	20241017	144100	544643540	12450	12450	12450	12450	0
244	20241017	144000	544643540	12450	12450	12450	12450	1
245	20241017	143900	544631090	12440	12440	12440	12440	0
246	20241017	143800	544631090	12440	12440	12440	12440	0
247	20241017	143700	544631090	12440	12440	12440	12440	0
248	20241017	143600	544631090	12440	12440	12440	12440	0
249	20241017	143500	544631090	12440	12440	12440	12440	0
250	20241017	143400	544631090	12440	12440	12440	12440	0
251	20241017	143300	544631090	12440	12440	12440	12440	0
252	20241017	143200	544631090	12440	12440	12440	12440	0
253	20241017	143100	544631090	12440	12440	12440	12440	247
254	20241017	143000	541558410	12440	12440	12440	12440	0
255	20241017	142900	541558410	12440	12440	12440	12440	0
256	20241017	142800	541558410	12440	12440	12440	12440	6
257	20241017	142700	541483770	12440	12440	12440	12440	5
258	20241017	142600	541421570	12440	12440	12440	12440	3
259	20241017	142500	541384250	12440	12440	12440	12440	7
260	20241017	142400	541297170	12440	12440	12440	12440	503
261	20241017	142300	535039850	12440	12440	12440	12440	8
262	20241017	142200	534940330	12440	12440	12440	12440	9
263	20241017	142100	534828370	12440	12440	12440	12440	170
264	20241017	142000	532713570	12440	12440	12440	12440	586
265	20241017	141900	525423730	12440	12440	12440	12440	41
266	20241017	141800	524913690	12440	12440	12440	12440	390
267	20241017	141700	520062090	12440	12440	12440	12440	6442
268	20241017	141600	439923610	12430	12470	12470	12430	4518
269	20241017	141500	383693420	12480	12480	12480	12480	0
270	20241017	141400	383693420	12480	12480	12480	12480	0
271	20241017	141300	383693420	12480	12480	12480	12480	0
272	20241017	141200	383693420	12480	12480	12480	12480	0
273	20241017	141100	383693420	12480	12480	12480	12480	0
274	20241017	141000	383693420	12480	12480	12480	12480	1
275	20241017	140900	383680940	12480	12480	12480	12480	0
276	20241017	140800	383680940	12480	12480	12480	12480	0
277	20241017	140700	383680940	12480	12480	12480	12480	1
278	20241017	140600	383668460	12480	12480	12480	12480	0
279	20241017	140500	383668460	12480	12480	12480	12480	0
280	20241017	140400	383668460	12480	12480	12480	12480	0
281	20241017	140300	383668460	12480	12480	12480	12480	1
282	20241017	140200	383655980	12470	12470	12470	12470	43
283	20241017	140100	383119770	12470	12470	12470	12470	200
284	20241017	140000	380625770	12470	12470	12470	12470	45
285	20241017	135900	380064620	12470	12470	12470	12470	0
286	20241017	135800	380064620	12470	12470	12470	12470	0
287	20241017	135700	380064620	12470	12470	12470	12470	8
288	20241017	135600	379964860	12470	12470	12470	12470	0
289	20241017	135500	379964860	12470	12470	12470	12470	0
290	20241017	135400	379964860	12470	12470	12470	12470	0
291	20241017	135300	379964860	12470	12470	12470	12470	10
292	20241017	135200	379840160	12470	12470	12470	12470	200
293	20241017	135100	377346160	12470	12480	12480	12470	2374
294	20241017	135000	347740970	12480	12480	12480	12480	4
295	20241017	134900	347691050	12480	12480	12480	12480	6
296	20241017	134800	347616170	12480	12480	12480	12480	0
297	20241017	134700	347616170	12480	12480	12480	12480	79
298	20241017	134600	346630250	12480	12480	12480	12480	0
299	20241017	134500	346630250	12480	12480	12480	12480	0
300	20241017	134400	346630250	12480	12480	12480	12480	0
301	20241017	134300	346630250	12480	12480	12480	12480	0
302	20241017	134200	346630250	12480	12480	12480	12480	0
303	20241017	134100	346630250	12480	12480	12480	12480	0
304	20241017	134000	346630250	12480	12480	12480	12480	0
305	20241017	133900	346630250	12480	12480	12480	12480	0
306	20241017	133800	346630250	12480	12480	12480	12480	1
307	20241017	133700	346617770	12480	12480	12480	12480	0
308	20241017	133600	346617770	12480	12480	12480	12480	10
309	20241017	133500	346492970	12470	12470	12470	12470	148
310	20241017	133400	344647410	12470	12470	12470	12470	1
311	20241017	133300	344634940	12470	12470	12470	12470	0
312	20241017	133200	344634940	12470	12470	12470	12470	0
313	20241017	133100	344634940	12470	12470	12470	12470	0
314	20241017	133000	344634940	12470	12470	12470	12470	0
315	20241017	132900	344634940	12470	12470	12470	12470	0
316	20241017	132800	344634940	12470	12470	12470	12470	0
317	20241017	132700	344634940	12470	12470	12470	12470	5
318	20241017	132600	344572590	12470	12470	12470	12470	9
319	20241017	132500	344460360	12470	12470	12470	12470	0
320	20241017	132400	344460360	12470	12470	12470	12470	0
321	20241017	132300	344460360	12470	12470	12470	12470	1
322	20241017	132200	344447890	12460	12460	12460	12460	0
323	20241017	132100	344447890	12460	12460	12460	12460	0
324	20241017	132000	344447890	12460	12490	12490	12460	1001
325	20241017	131900	331970420	12480	12480	12480	12480	0
326	20241017	131800	331970420	12480	12490	12490	12480	1005
327	20241017	131700	319427970	12490	12490	12490	12490	1
328	20241017	131600	319415480	12490	12490	12490	12490	0
329	20241017	131500	319415480	12490	12490	12490	12490	0
330	20241017	131400	319415480	12490	12490	12490	12490	0
331	20241017	131300	319415480	12490	12490	12490	12490	2
332	20241017	131200	319390500	12490	12490	12490	12490	1
333	20241017	131100	319378010	12490	12490	12490	12490	0
334	20241017	131000	319378010	12490	12490	12490	12490	0
335	20241017	130900	319378010	12490	12480	12490	12480	2
336	20241017	130800	319353040	12490	12490	12490	12490	1
337	20241017	130700	319340550	12490	12490	12490	12490	0
338	20241017	130600	319340550	12490	12490	12490	12490	1
339	20241017	130500	319328060	12490	12490	12490	12490	0
340	20241017	130400	319328060	12490	12490	12490	12490	0
341	20241017	130300	319328060	12490	12490	12490	12490	1
342	20241017	130200	319315570	12480	12480	12480	12480	2
343	20241017	130100	319290610	12490	12490	12490	12490	7
344	20241017	130000	319203180	12490	12490	12490	12490	1
345	20241017	125900	319190690	12490	12490	12490	12490	0
346	20241017	125800	319190690	12490	12490	12490	12490	2
347	20241017	125700	319165710	12490	12490	12490	12490	11
348	20241017	125600	319028320	12490	12490	12490	12490	0
349	20241017	125500	319028320	12490	12490	12490	12490	0
350	20241017	125400	319028320	12490	12490	12490	12490	0
351	20241017	125300	319028320	12490	12490	12490	12490	0
352	20241017	125200	319028320	12490	12490	12490	12490	0
353	20241017	125100	319028320	12490	12490	12490	12490	0
354	20241017	125000	319028320	12490	12490	12490	12490	0
355	20241017	124900	319028320	12490	12490	12490	12490	20
356	20241017	124800	318778520	12490	12490	12490	12490	0
357	20241017	124700	318778520	12490	12490	12490	12490	0
358	20241017	124600	318778520	12490	12490	12490	12490	0
359	20241017	124500	318778520	12490	12490	12490	12490	0
360	20241017	124400	318778520	12490	12490	12490	12490	0
361	20241017	124300	318778520	12490	12490	12490	12490	0
362	20241017	124200	318778520	12490	12490	12490	12490	0
363	20241017	124100	318778520	12490	12490	12490	12490	0
364	20241017	124000	318778520	12490	12490	12490	12490	0
365	20241017	123900	318778520	12490	12490	12490	12490	0
366	20241017	123800	318778520	12490	12490	12490	12490	20
367	20241017	123700	318528720	12490	12490	12490	12490	0
368	20241017	123600	318528720	12490	12490	12490	12490	0
369	20241017	123500	318528720	12490	12490	12490	12490	0
370	20241017	123400	318528720	12490	12490	12490	12490	0
371	20241017	123300	318528720	12490	12490	12490	12490	0
372	20241017	123200	318528720	12490	12490	12490	12490	1
373	20241017	123100	318516230	12490	12490	12490	12490	0
374	20241017	123000	318516230	12490	12490	12490	12490	0
375	20241017	122900	318516230	12490	12490	12490	12490	0
376	20241017	122800	318516230	12490	12490	12490	12490	0
377	20241017	122700	318516230	12490	12490	12490	12490	0
378	20241017	122600	318516230	12490	12490	12490	12490	0
379	20241017	122500	318516230	12490	12490	12490	12490	0
380	20241017	122400	318516230	12490	12490	12490	12490	0
381	20241017	122300	318516230	12490	12490	12490	12490	0
382	20241017	122200	318516230	12490	12490	12490	12490	0
383	20241017	122100	318516230	12490	12490	12490	12490	0
384	20241017	122000	318516230	12490	12490	12490	12490	0
385	20241017	121900	318516230	12490	12490	12490	12490	0
386	20241017	121800	318516230	12490	12490	12490	12490	0
387	20241017	121700	318516230	12490	12490	12490	12490	0
388	20241017	121600	318516230	12490	12490	12490	12490	0
389	20241017	121500	318516230	12490	12490	12490	12490	0
390	20241017	121400	318516230	12490	12490	12490	12490	0
391	20241017	121300	318516230	12490	12490	12490	12490	0
392	20241017	121200	318516230	12490	12490	12490	12490	0
393	20241017	121100	318516230	12490	12490	12490	12490	10
394	20241017	121000	318391330	12490	12490	12490	12490	1
395	20241017	120900	318378840	12480	12480	12480	12480	0
396	20241017	120800	318378840	12480	12480	12480	12480	0
397	20241017	120700	318378840	12480	12480	12480	12480	0
398	20241017	120600	318378840	12480	12480	12480	12480	0
399	20241017	120500	318378840	12480	12480	12480	12480	0
400	20241017	120400	318378840	12480	12480	12480	12480	0
401	20241017	120300	318378840	12480	12480	12480	12480	7
402	20241017	120200	318291480	12480	12480	12480	12480	0
403	20241017	120100	318291480	12480	12480	12480	12480	0
404	20241017	120000	318291480	12480	12480	12480	12480	0
405	20241017	115900	318291480	12480	12480	12480	12480	0
406	20241017	115800	318291480	12480	12480	12480	12480	95
407	20241017	115700	317105880	12490	12490	12490	12490	0
408	20241017	115600	317105880	12490	12490	12490	12490	2
409	20241017	115500	317080900	12480	12480	12480	12480	0
410	20241017	115400	317080900	12480	12480	12480	12480	0
411	20241017	115300	317080900	12480	12480	12480	12480	0
412	20241017	115200	317080900	12480	12480	12480	12480	0
413	20241017	115100	317080900	12480	12480	12480	12480	0
414	20241017	115000	317080900	12480	12480	12480	12480	0
415	20241017	114900	317080900	12480	12480	12480	12480	0
416	20241017	114800	317080900	12480	12480	12480	12480	0
417	20241017	114700	317080900	12480	12480	12480	12480	0
418	20241017	114600	317080900	12480	12480	12480	12480	0
419	20241017	114500	317080900	12480	12480	12480	12480	1
420	20241017	114400	317068420	12490	12490	12490	12490	0
421	20241017	114300	317068420	12490	12490	12490	12490	0
422	20241017	114200	317068420	12490	12490	12490	12490	0
423	20241017	114100	317068420	12490	12490	12490	12490	0
424	20241017	114000	317068420	12490	12490	12490	12490	0
425	20241017	113900	317068420	12490	12490	12490	12490	79
426	20241017	113800	316081710	12490	12490	12490	12490	0
427	20241017	113700	316081710	12490	12490	12490	12490	1
428	20241017	113600	316069220	12500	12500	12500	12500	0
429	20241017	113500	316069220	12500	12500	12500	12500	0
430	20241017	113400	316069220	12500	12500	12500	12500	696
431	20241017	113300	307369220	12500	12500	12500	12500	684
432	20241017	113200	298819220	12500	12500	12500	12500	0
433	20241017	113100	298819220	12500	12500	12500	12500	153
434	20241017	113000	296906720	12500	12500	12500	12500	0
435	20241017	112900	296906720	12500	12500	12500	12500	2
436	20241017	112800	296881720	12480	12480	12480	12480	0
437	20241017	112700	296881720	12480	12480	12480	12480	1
438	20241017	112600	296869240	12500	12500	12500	12500	0
439	20241017	112500	296869240	12500	12500	12500	12500	5
440	20241017	112400	296806740	12490	12480	12490	12480	2585
441	20241017	112300	264533320	12480	12480	12480	12480	100
442	20241017	112200	263285320	12480	12470	12480	12470	2
443	20241017	112100	263260370	12480	12480	12480	12480	0
444	20241017	112000	263260370	12480	12480	12480	12480	2
445	20241017	111900	263235410	12460	12460	12460	12460	0
446	20241017	111800	263235410	12460	12460	12460	12460	0
447	20241017	111700	263235410	12460	12480	12480	12460	201
448	20241017	111600	260730930	12480	12480	12480	12480	0
449	20241017	111500	260730930	12480	12480	12480	12480	0
450	20241017	111400	260730930	12480	12480	12480	12480	0
451	20241017	111300	260730930	12480	12480	12480	12480	1
452	20241017	111200	260718450	12480	12480	12480	12480	3
453	20241017	111100	260681010	12460	12480	12480	12460	6
454	20241017	111000	260606150	12480	12470	12480	12470	12
455	20241017	110900	260456490	12480	12480	12490	12480	486
456	20241017	110800	254391200	12450	12450	12450	12450	500
457	20241017	110700	248166200	12440	12440	12440	12440	0
458	20241017	110600	248166200	12440	12440	12440	12440	0
459	20241017	110500	248166200	12440	12440	12440	12440	4
460	20241017	110400	248116440	12440	12440	12440	12440	0
461	20241017	110300	248116440	12440	12440	12440	12440	0
462	20241017	110200	248116440	12440	12440	12440	12440	0
463	20241017	110100	248116440	12440	12450	12450	12440	175
464	20241017	110000	245939410	12450	12450	12450	12450	0
465	20241017	105900	245939410	12450	12450	12450	12450	224
466	20241017	105800	243150610	12450	12450	12450	12450	40
467	20241017	105700	242652610	12450	12450	12450	12450	64
468	20241017	105600	241855810	12450	12460	12460	12450	5972
469	20241017	105500	167500720	12480	12480	12480	12480	30
470	20241017	105400	167126320	12470	12470	12470	12470	0
471	20241017	105300	167126320	12470	12470	12470	12470	0
472	20241017	105200	167126320	12470	12470	12470	12470	0
473	20241017	105100	167126320	12470	12470	12470	12470	0
474	20241017	105000	167126320	12470	12470	12470	12470	0
475	20241017	104900	167126320	12470	12470	12470	12470	0
476	20241017	104800	167126320	12470	12470	12470	12470	0
477	20241017	104700	167126320	12470	12470	12470	12470	220
478	20241017	104600	164382920	12470	12480	12480	12470	919
479	20241017	104500	152922050	12480	12480	12480	12480	0
480	20241017	104400	152922050	12480	12480	12480	12480	0
481	20241017	104300	152922050	12480	12480	12480	12480	0
482	20241017	104200	152922050	12480	12480	12480	12480	0
483	20241017	104100	152922050	12480	12480	12480	12480	0
484	20241017	104000	152922050	12480	12480	12480	12480	10
485	20241017	103900	152797250	12480	12480	12480	12480	10
486	20241017	103800	152672450	12490	12490	12490	12490	1
487	20241017	103700	152659960	12480	12480	12480	12480	83
488	20241017	103600	151624120	12480	12480	12480	12480	16
489	20241017	103500	151424440	12470	12470	12470	12470	250
490	20241017	103400	148306940	12480	12480	12480	12480	0
491	20241017	103300	148306940	12480	12470	12480	12470	279
492	20241017	103200	144827310	12480	12470	12480	12450	1269
493	20241017	103100	129012080	12480	12480	12480	12480	0
494	20241017	103000	129012080	12480	12480	12480	12480	0
495	20241017	102900	129012080	12480	12480	12480	12480	0
496	20241017	102800	129012080	12480	12480	12480	12480	143
497	20241017	102700	127227440	12470	12480	12480	12470	1457
498	20241017	102600	109056080	12490	12490	12490	12490	1
499	20241017	102500	109043590	12490	12490	12490	12490	7
500	20241017	102400	108956160	12490	12490	12490	12490	23
501	20241017	102300	108668890	12500	12500	12500	12500	0
502	20241017	102200	108668890	12500	12500	12500	12500	0
503	20241017	102100	108668890	12500	12500	12500	12500	0
504	20241017	102000	108668890	12500	12500	12500	12500	0
505	20241017	101900	108668890	12500	12500	12500	12500	0
506	20241017	101800	108668890	12500	12500	12500	12500	1
507	20241017	101700	108656390	12500	12500	12500	12500	11
508	20241017	101600	108518890	12490	12490	12490	12490	0
509	20241017	101500	108518890	12490	12490	12490	12490	0
510	20241017	101400	108518890	12490	12480	12490	12480	2
511	20241017	101300	108493920	12480	12480	12480	12480	0
512	20241017	101200	108493920	12480	12480	12480	12480	0
513	20241017	101100	108493920	12480	12480	12480	12480	5
514	20241017	101000	108431520	12480	12480	12480	12480	0
515	20241017	100900	108431520	12480	12480	12480	12480	0
516	20241017	100800	108431520	12480	12480	12480	12480	0
517	20241017	100700	108431520	12480	12480	12480	12480	0
518	20241017	100600	108431520	12480	12480	12480	12480	1
519	20241017	100500	108419040	12480	12480	12480	12480	0
520	20241017	100400	108419040	12480	12480	12480	12480	0
521	20241017	100300	108419040	12480	12480	12480	12480	1051
522	20241017	100200	95302560	12490	12490	12490	12490	0
523	20241017	100100	95302560	12490	12490	12490	12490	0
524	20241017	100000	95302560	12490	12490	12490	12490	5
525	20241017	095900	95240110	12490	12490	12490	12490	0
526	20241017	095800	95240110	12490	12490	12490	12490	57
527	20241017	095700	94528180	12490	12500	12500	12490	3
528	20241017	095600	94490690	12500	12500	12500	12500	0
529	20241017	095500	94490690	12500	12500	12500	12500	1
530	20241017	095400	94478190	12500	12510	12510	12500	90
531	20241017	095300	93353090	12540	12540	12540	12540	0
532	20241017	095200	93353090	12540	12540	12540	12540	92
533	20241017	095100	92199410	12540	12540	12540	12540	1
534	20241017	095000	92186870	12500	12500	12500	12500	10
535	20241017	094900	92061870	12490	12530	12530	12490	4421
536	20241017	094800	36762110	12540	12540	12540	12540	0
537	20241017	094700	36762110	12540	12540	12540	12540	30
538	20241017	094600	36385910	12530	12530	12530	12530	0
539	20241017	094500	36385910	12530	12530	12530	12530	0
540	20241017	094400	36385910	12530	12530	12530	12530	0
541	20241017	094300	36385910	12530	12530	12530	12530	0
542	20241017	094200	36385910	12530	12530	12530	12530	0
543	20241017	094100	36385910	12530	12530	12530	12530	25
544	20241017	094000	36072660	12530	12530	12530	12530	0
545	20241017	093900	36072660	12530	12530	12530	12530	9
546	20241017	093800	35959890	12550	12550	12550	12550	0
547	20241017	093700	35959890	12550	12550	12550	12550	12
548	20241017	093600	35809290	12520	12520	12520	12520	0
549	20241017	093500	35809290	12520	12520	12520	12520	0
550	20241017	093400	35809290	12520	12520	12520	12520	0
551	20241017	093300	35809290	12520	12520	12520	12520	0
552	20241017	093200	35809290	12520	12550	12550	12520	572
553	20241017	093100	28642170	12550	12550	12560	12550	421
554	20241017	093000	23358610	12550	12550	12550	12550	0
555	20241017	092900	23358610	12550	12550	12550	12550	10
556	20241017	092800	23233110	12550	12550	12550	12550	6
557	20241017	092700	23157810	12550	12550	12550	12550	4
558	20241017	092600	23107610	12550	12550	12550	12550	0
559	20241017	092500	23107610	12550	12550	12550	12550	103
560	20241017	092400	21814960	12550	12550	12550	12550	168
561	20241017	092300	19706560	12550	12550	12550	12550	1
562	20241017	092200	19694010	12530	12530	12530	12530	11
563	20241017	092100	19556180	12550	12550	12550	12550	0
564	20241017	092000	19556180	12550	12550	12550	12550	0
565	20241017	091900	19556180	12550	12550	12550	12550	0
566	20241017	091800	19556180	12550	12550	12550	12550	1
567	20241017	091700	19543630	12520	12520	12520	12520	0
568	20241017	091600	19543630	12520	12520	12520	12520	0
569	20241017	091500	19543630	12520	12550	12550	12520	7
570	20241017	091400	19455960	12510	12510	12510	12510	4
571	20241017	091300	19405920	12510	12510	12510	12510	0
572	20241017	091200	19405920	12510	12510	12510	12510	0
573	20241017	091100	19405920	12510	12510	12510	12510	1
574	20241017	091000	19393410	12550	12550	12550	12550	1
575	20241017	090900	19380860	12550	12530	12550	12510	1279
576	20241017	090800	3366750	12560	12560	12560	12560	10
577	20241017	090700	3241150	12560	12560	12560	12530	9
578	20241017	090600	3128320	12520	12520	12520	12520	0
579	20241017	090500	3128320	12520	12570	12570	12520	15
580	20241017	090400	2940270	12570	12570	12570	12570	0
581	20241017	090300	2940270	12570	12570	12570	12570	0
582	20241017	090200	2940270	12570	12570	12570	12570	0
583	20241017	090100	2940270	12570	12570	12570	12570	0
584	20241017	090000	2940270	12570	12510	12570	12510	235