KissMeData/004430/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	184400	670809550	12930	12930	12930	12930	1520
3	20241010	184300	670809550	12930	12930	12930	12930	0
4	20241010	184200	670809550	12930	12930	12930	12930	0
5	20241010	184100	670809550	12930	12930	12930	12930	0
6	20241010	184000	670809550	12930	12930	12930	12930	0
7	20241010	183900	670809550	12930	12930	12930	12930	0
8	20241010	183800	670809550	12930	12930	12930	12930	0
9	20241010	183700	670809550	12930	12930	12930	12930	0
10	20241010	183600	670809550	12930	12930	12930	12930	0
11	20241010	183500	670809550	12930	12930	12930	12930	0
12	20241010	183400	670809550	12930	12930	12930	12930	0
13	20241010	183300	670809550	12930	12930	12930	12930	0
14	20241010	183200	670809550	12930	12930	12930	12930	0
15	20241010	183100	670809550	12930	12930	12930	12930	0
16	20241010	183000	670809550	12930	12930	12930	12930	0
17	20241010	182900	670809550	12930	12930	12930	12930	0
18	20241010	182800	670809550	12930	12930	12930	12930	0
19	20241010	182700	670809550	12930	12930	12930	12930	0
20	20241010	182600	670809550	12930	12930	12930	12930	0
21	20241010	182500	670809550	12930	12930	12930	12930	0
22	20241010	182400	670809550	12930	12930	12930	12930	0
23	20241010	182300	670809550	12930	12930	12930	12930	0
24	20241010	182200	670809550	12930	12930	12930	12930	0
25	20241010	182100	670809550	12930	12930	12930	12930	0
26	20241010	182000	670809550	12930	12930	12930	12930	0
27	20241010	181900	670809550	12930	12930	12930	12930	0
28	20241010	181800	670809550	12930	12930	12930	12930	0
29	20241010	181700	670809550	12930	12930	12930	12930	0
30	20241010	181600	670809550	12930	12930	12930	12930	0
31	20241010	181500	670809550	12930	12930	12930	12930	0
32	20241010	181400	670809550	12930	12930	12930	12930	1520
33	20241010	181300	670809550	12930	12930	12930	12930	0
34	20241010	181200	670809550	12930	12930	12930	12930	0
35	20241010	181100	670809550	12930	12930	12930	12930	0
36	20241010	181000	670809550	12930	12930	12930	12930	0
37	20241010	180900	670809550	12930	12930	12930	12930	0
38	20241010	180800	670809550	12930	12930	12930	12930	0
39	20241010	180700	670809550	12930	12930	12930	12930	0
40	20241010	180600	670809550	12930	12930	12930	12930	0
41	20241010	180500	670809550	12930	12930	12930	12930	0
42	20241010	180400	670809550	12930	12930	12930	12930	0
43	20241010	180300	670809550	12930	12930	12930	12930	0
44	20241010	180200	670809550	12930	12930	12930	12930	0
45	20241010	180100	670809550	12930	12930	12930	12930	0
46	20241010	180000	670809550	12930	12930	12930	12930	0
47	20241010	175900	670809550	12930	12930	12930	12930	0
48	20241010	175800	670809550	12930	12930	12930	12930	0
49	20241010	175700	670809550	12930	12930	12930	12930	0
50	20241010	175600	670809550	12930	12930	12930	12930	0
51	20241010	175500	670809550	12930	12930	12930	12930	0
52	20241010	175400	670809550	12930	12930	12930	12930	0
53	20241010	175300	670809550	12930	12930	12930	12930	0
54	20241010	175200	670809550	12930	12930	12930	12930	0
55	20241010	175100	670809550	12930	12930	12930	12930	0
56	20241010	175000	670809550	12930	12930	12930	12930	0
57	20241010	174900	670809550	12930	12930	12930	12930	0
58	20241010	174800	670809550	12930	12930	12930	12930	0
59	20241010	174700	670809550	12930	12930	12930	12930	0
60	20241010	174600	670809550	12930	12930	12930	12930	0
61	20241010	174500	670809550	12930	12930	12930	12930	0
62	20241010	174400	670809550	12930	12930	12930	12930	1520
63	20241010	174300	670809550	12930	12930	12930	12930	0
64	20241010	174200	670809550	12930	12930	12930	12930	0
65	20241010	174100	670809550	12930	12930	12930	12930	0
66	20241010	174000	670809550	12930	12930	12930	12930	0
67	20241010	173900	670809550	12930	12930	12930	12930	0
68	20241010	173800	670809550	12930	12930	12930	12930	0
69	20241010	173700	670809550	12930	12930	12930	12930	0
70	20241010	173600	670809550	12930	12930	12930	12930	0
71	20241010	173500	670809550	12930	12930	12930	12930	0
72	20241010	173400	670809550	12930	12930	12930	12930	0
73	20241010	173300	670809550	12930	12930	12930	12930	0
74	20241010	173200	670809550	12930	12930	12930	12930	0
75	20241010	173100	670809550	12930	12930	12930	12930	0
76	20241010	173000	670809550	12930	12930	12930	12930	0
77	20241010	172900	670809550	12930	12930	12930	12930	0
78	20241010	172800	670809550	12930	12930	12930	12930	0
79	20241010	172700	670809550	12930	12930	12930	12930	0
80	20241010	172600	670809550	12930	12930	12930	12930	0
81	20241010	172500	670809550	12930	12930	12930	12930	0
82	20241010	172400	670809550	12930	12930	12930	12930	0
83	20241010	172300	670809550	12930	12930	12930	12930	0
84	20241010	172200	670809550	12930	12930	12930	12930	0
85	20241010	172100	670809550	12930	12930	12930	12930	0
86	20241010	172000	670809550	12930	12930	12930	12930	0
87	20241010	171900	670809550	12930	12930	12930	12930	0
88	20241010	171800	670809550	12930	12930	12930	12930	0
89	20241010	171700	670809550	12930	12930	12930	12930	0
90	20241010	171600	670809550	12930	12930	12930	12930	0
91	20241010	171500	670809550	12930	12930	12930	12930	0
92	20241010	171400	670809550	12930	12930	12930	12930	1520
93	20241010	171300	670809550	12930	12930	12930	12930	0
94	20241010	171200	670809550	12930	12930	12930	12930	0
95	20241010	171100	670809550	12930	12930	12930	12930	0
96	20241010	171000	670809550	12930	12930	12930	12930	0
97	20241010	170900	670809550	12930	12930	12930	12930	0
98	20241010	170800	670809550	12930	12930	12930	12930	0
99	20241010	170700	670809550	12930	12930	12930	12930	0
100	20241010	170600	670809550	12930	12930	12930	12930	0
101	20241010	170500	670809550	12930	12930	12930	12930	0
102	20241010	170400	670809550	12930	12930	12930	12930	0
103	20241010	170300	670809550	12930	12930	12930	12930	0
104	20241010	170200	670809550	12930	12930	12930	12930	0
105	20241010	170100	670809550	12930	12930	12930	12930	0
106	20241010	170000	670809550	12930	12930	12930	12930	0
107	20241010	165900	670809550	12930	12930	12930	12930	0
108	20241010	165800	670809550	12930	12930	12930	12930	0
109	20241010	165700	670809550	12930	12930	12930	12930	0
110	20241010	165600	670809550	12930	12930	12930	12930	0
111	20241010	165500	670809550	12930	12930	12930	12930	0
112	20241010	165400	670809550	12930	12930	12930	12930	0
113	20241010	165300	670809550	12930	12930	12930	12930	0
114	20241010	165200	670809550	12930	12930	12930	12930	0
115	20241010	165100	670809550	12930	12930	12930	12930	0
116	20241010	165000	670809550	12930	12930	12930	12930	0
117	20241010	164900	670809550	12930	12930	12930	12930	0
118	20241010	164800	670809550	12930	12930	12930	12930	0
119	20241010	164700	670809550	12930	12930	12930	12930	0
120	20241010	164600	670809550	12930	12930	12930	12930	0
121	20241010	164500	670809550	12930	12930	12930	12930	0
122	20241010	164400	670809550	12930	12930	12930	12930	1520
123	20241010	164300	670809550	12930	12930	12930	12930	0
124	20241010	164200	670809550	12930	12930	12930	12930	0
125	20241010	164100	670809550	12930	12930	12930	12930	0
126	20241010	164000	670809550	12930	12930	12930	12930	0
127	20241010	163900	670809550	12930	12930	12930	12930	0
128	20241010	163800	670809550	12930	12930	12930	12930	0
129	20241010	163700	670809550	12930	12930	12930	12930	0
130	20241010	163600	670809550	12930	12930	12930	12930	0
131	20241010	163500	670809550	12930	12930	12930	12930	0
132	20241010	163400	670809550	12930	12930	12930	12930	0
133	20241010	163300	670809550	12930	12930	12930	12930	0
134	20241010	163200	670809550	12930	12930	12930	12930	0
135	20241010	163100	670809550	12930	12930	12930	12930	0
136	20241010	163000	670809550	12930	12930	12930	12930	0
137	20241010	162900	670809550	12930	12930	12930	12930	0
138	20241010	162800	670809550	12930	12930	12930	12930	0
139	20241010	162700	670809550	12930	12930	12930	12930	0
140	20241010	162600	670809550	12930	12930	12930	12930	0
141	20241010	162500	670809550	12930	12930	12930	12930	0
142	20241010	162400	670809550	12930	12930	12930	12930	0
143	20241010	162300	670809550	12930	12930	12930	12930	0
144	20241010	162200	670809550	12930	12930	12930	12930	0
145	20241010	162100	670809550	12930	12930	12930	12930	0
146	20241010	162000	670809550	12930	12930	12930	12930	0
147	20241010	161900	670809550	12930	12930	12930	12930	0
148	20241010	161800	670809550	12930	12930	12930	12930	0
149	20241010	161700	670809550	12930	12930	12930	12930	0
150	20241010	161600	670809550	12930	12930	12930	12930	0
151	20241010	161500	670809550	12930	12930	12930	12930	0
152	20241010	161400	670809550	12930	12930	12930	12930	1520
153	20241010	161300	670809550	12930	12930	12930	12930	0
154	20241010	161200	670809550	12930	12930	12930	12930	0
155	20241010	161100	670809550	12930	12930	12930	12930	0
156	20241010	161000	670809550	12930	12930	12930	12930	0
157	20241010	160900	670809550	12930	12930	12930	12930	0
158	20241010	160800	670809550	12930	12930	12930	12930	0
159	20241010	160700	670809550	12930	12930	12930	12930	0
160	20241010	160600	670809550	12930	12930	12930	12930	0
161	20241010	160500	670809550	12930	12930	12930	12930	0
162	20241010	160400	670809550	12930	12930	12930	12930	0
163	20241010	160300	670809550	12930	12930	12930	12930	0
164	20241010	160200	670809550	12930	12930	12930	12930	0
165	20241010	160100	670809550	12930	12930	12930	12930	0
166	20241010	160000	670809550	12930	12930	12930	12930	0
167	20241010	155900	670809550	12930	12930	12930	12930	0
168	20241010	155800	670809550	12930	12930	12930	12930	0
169	20241010	155700	670809550	12930	12930	12930	12930	0
170	20241010	155600	670809550	12930	12930	12930	12930	0
171	20241010	155500	670809550	12930	12930	12930	12930	0
172	20241010	155400	670809550	12930	12930	12930	12930	0
173	20241010	155300	670809550	12930	12930	12930	12930	0
174	20241010	155200	670809550	12930	12930	12930	12930	0
175	20241010	155100	670809550	12930	12930	12930	12930	0
176	20241010	155000	670809550	12930	12930	12930	12930	0
177	20241010	154900	670809550	12930	12930	12930	12930	0
178	20241010	154800	670809550	12930	12930	12930	12930	0
179	20241010	154700	670809550	12930	12930	12930	12930	0
180	20241010	154600	670809550	12930	12930	12930	12930	0
181	20241010	154500	670809550	12930	12930	12930	12930	0
182	20241010	154400	670809550	12930	12930	12930	12930	1520
183	20241010	154300	670809550	12930	12930	12930	12930	0
184	20241010	154200	670809550	12930	12930	12930	12930	0
185	20241010	154100	670809550	12930	12930	12930	12930	0
186	20241010	154000	670809550	12930	12930	12930	12930	0
187	20241010	153900	670809550	12930	12930	12930	12930	0
188	20241010	153800	670809550	12930	12930	12930	12930	0
189	20241010	153700	670809550	12930	12930	12930	12930	0
190	20241010	153600	670809550	12930	12930	12930	12930	0
191	20241010	153500	670809550	12930	12930	12930	12930	0
192	20241010	153400	670809550	12930	12930	12930	12930	0
193	20241010	153300	670809550	12930	12930	12930	12930	0
194	20241010	153200	670809550	12930	12930	12930	12930	0
195	20241010	153100	670809550	12930	12930	12930	12930	0
196	20241010	153000	670809550	12930	12930	12930	12930	1520
197	20241010	152900	651155950	13000	13000	13000	13000	0
198	20241010	152800	651155950	13000	13000	13000	13000	0
199	20241010	152700	651155950	13000	13000	13000	13000	0
200	20241010	152600	651155950	13000	13000	13000	13000	0
201	20241010	152500	651155950	13000	13000	13000	13000	0
202	20241010	152400	651155950	13000	13000	13000	13000	0
203	20241010	152300	651155950	13000	13000	13000	13000	0
204	20241010	152200	651155950	13000	13000	13000	13000	0
205	20241010	152100	651155950	13000	13000	13000	13000	0
206	20241010	152000	651155950	13000	13000	13000	13000	0
207	20241010	151900	651155950	13000	13000	13000	13000	58
208	20241010	151800	650401950	13000	13020	13080	13000	122
209	20241010	151700	648813080	13070	13080	13080	13070	34
210	20241010	151600	648368690	13080	13080	13080	13080	50
211	20241010	151500	647714690	13090	13090	13090	13090	2
212	20241010	151400	647688510	13090	13090	13090	13090	11
213	20241010	151300	647544520	13070	13070	13070	13070	1
214	20241010	151200	647531450	13120	13120	13120	13120	0
215	20241010	151100	647531450	13120	13120	13120	13120	11
216	20241010	151000	647387130	13120	13100	13120	13100	33
217	20241010	150900	646954190	13130	13100	13130	13100	162
218	20241010	150800	644829920	13100	13130	13130	13100	57
219	20241010	150700	644082100	13100	13100	13100	13100	99
220	20241010	150600	642785200	13130	13110	13130	13020	116
221	20241010	150500	641265270	13110	13100	13110	13100	92
222	20241010	150400	640059640	13100	13070	13100	13070	145
223	20241010	150300	638161340	13070	13080	13080	13070	115
224	20241010	150200	636657150	13080	13100	13110	13080	259
225	20241010	150100	633267050	13110	13110	13110	13110	145
226	20241010	150000	631366100	13120	13120	13120	13080	81
227	20241010	145900	630304030	13120	13130	13130	13120	137
228	20241010	145800	628505290	13120	13110	13120	13110	124
229	20241010	145700	626878790	13120	13120	13120	13120	75
230	20241010	145600	625894790	13130	13130	13130	13120	101
231	20241010	145500	624568670	13130	13150	13150	13130	226
232	20241010	145400	621598640	13150	13150	13160	13150	158
233	20241010	145300	619519490	13150	13170	13170	13140	155
234	20241010	145200	617480650	13150	13150	13160	13150	153
235	20241010	145100	615468080	13160	13150	13160	13150	345
236	20241010	145000	610930040	13150	13120	13150	13120	31
237	20241010	144900	610522420	13140	13140	13140	13140	1
238	20241010	144800	610509280	13150	13120	13150	13060	221
239	20241010	144700	607611340	13120	13130	13130	13120	59
240	20241010	144600	606836690	13130	13140	13140	13130	340
241	20241010	144500	602371280	13130	13140	13150	13130	102
242	20241010	144400	601030280	13140	13150	13170	13130	310
243	20241010	144300	596957590	13160	13170	13170	13160	132
244	20241010	144200	595219830	13180	13160	13180	13140	361
245	20241010	144100	590469000	13190	13170	13190	13160	123
246	20241010	144000	588849100	13180	13170	13190	13170	154
247	20241010	143900	586819920	13170	13170	13180	13170	85
248	20241010	143800	585700090	13160	13170	13170	13160	106
249	20241010	143700	584304160	13170	13170	13170	13170	124
250	20241010	143600	582671080	13160	13170	13170	13160	122
251	20241010	143500	581064350	13170	13170	13170	13170	146
252	20241010	143400	579141530	13170	13170	13180	13170	65
253	20241010	143300	578285200	13170	13170	13190	13170	135
254	20241010	143200	576505710	13180	13180	13180	13180	106
255	20241010	143100	575108630	13160	13170	13170	13160	97
256	20241010	143000	573831150	13170	13160	13170	13160	95
257	20241010	142900	572580220	13160	13190	13190	13160	100
258	20241010	142800	571261670	13190	13190	13190	13190	108
259	20241010	142700	569837150	13180	13190	13200	13180	176
260	20241010	142600	567516280	13180	13180	13180	13180	85
261	20241010	142500	566395980	13170	13180	13180	13170	124
262	20241010	142400	564761790	13200	13190	13200	13180	137
263	20241010	142300	562954850	13180	13180	13180	13170	91
264	20241010	142200	561755670	13170	13180	13180	13160	144
265	20241010	142100	559858180	13170	13180	13180	13170	113
266	20241010	142000	558369520	13180	13190	13190	13180	97
267	20241010	141900	557090490	13180	13190	13190	13180	97
268	20241010	141800	555811190	13180	13170	13180	13170	73
269	20241010	141700	554849070	13170	13180	13180	13170	123
270	20241010	141600	553228870	13180	13190	13190	13180	124
271	20241010	141500	551593620	13180	13180	13180	13180	90
272	20241010	141400	550407420	13180	13180	13180	13180	166
273	20241010	141300	548219540	13180	13170	13180	13170	77
274	20241010	141200	547204690	13170	13190	13190	13160	120
275	20241010	141100	545623750	13190	13190	13200	13190	142
276	20241010	141000	543750500	13190	13200	13200	13190	97
277	20241010	140900	542470520	13200	13190	13200	13190	66
278	20241010	140800	541599670	13180	13210	13210	13180	111
279	20241010	140700	540134130	13200	13200	13200	13200	129
280	20241010	140600	538431330	13210	13210	13220	13210	152
281	20241010	140500	536423120	13200	13200	13200	13200	113
282	20241010	140400	534931520	13200	13190	13200	13180	132
283	20241010	140300	533189260	13190	13190	13200	13190	72
284	20241010	140200	532239120	13190	13200	13200	13180	169
285	20241010	140100	530009440	13200	13200	13200	13200	78
286	20241010	140000	528979840	13180	13190	13190	13180	120
287	20241010	135900	527397990	13200	13180	13200	13180	174
288	20241010	135800	525102350	13190	13190	13190	13190	138
289	20241010	135700	523282130	13190	13190	13190	13190	99
290	20241010	135600	521976320	13190	13180	13190	13180	77
291	20241010	135500	520961320	13180	13170	13180	13160	117
292	20241010	135400	519419560	13180	13180	13180	13180	132
293	20241010	135300	517679800	13180	13170	13190	13170	87
294	20241010	135200	516533220	13160	13160	13180	13160	201
295	20241010	135100	513886790	13160	13180	13180	13160	27
296	20241010	135000	513531450	13150	13180	13180	13150	156
297	20241010	134900	511475430	13180	13180	13180	13180	133
298	20241010	134800	509722490	13180	13160	13180	13160	38
299	20241010	134700	509221830	13150	13170	13190	13150	126
300	20241010	134600	507560950	13170	13250	13250	13170	194
301	20241010	134500	504999850	13210	13200	13250	13200	925
302	20241010	134400	492748990	13200	13230	13230	13200	117
303	20241010	134300	491202700	13250	13230	13260	13230	151
304	20241010	134200	489202880	13240	13220	13240	13220	222
305	20241010	134100	486266040	13220	13210	13240	13210	270
306	20241010	134000	482696300	13200	13220	13250	13200	193
307	20241010	133900	480141700	13220	13200	13220	13200	395
308	20241010	133800	474926040	13190	13200	13200	13180	222
309	20241010	133700	471996360	13200	13210	13210	13150	360
310	20241010	133600	467244150	13150	13150	13230	13150	561
311	20241010	133500	459839190	13150	13090	13150	13090	366
312	20241010	133400	455041220	13090	13060	13090	13060	901
313	20241010	133300	443255210	13070	13070	13070	13070	2
314	20241010	133200	443229070	13070	13010	13070	13010	714
315	20241010	133100	433908300	13050	13010	13050	13010	59
316	20241010	133000	433138390	13010	12980	13010	12980	839
317	20241010	132900	422237300	12960	12940	12960	12940	550
318	20241010	132800	415116410	12930	12930	12930	12900	258
319	20241010	132700	411781070	12920	12890	12920	12890	96
320	20241010	132600	410541850	12870	12870	12870	12870	0
321	20241010	132500	410541850	12870	12870	12870	12870	0
322	20241010	132400	410541850	12870	12870	12870	12870	0
323	20241010	132300	410541850	12870	12890	12890	12870	1365
324	20241010	132200	392973010	12890	12890	12890	12890	1
325	20241010	132100	392960120	12900	12880	12900	12880	95
326	20241010	132000	391736020	12880	12880	12880	12880	1
327	20241010	131900	391723140	12870	12870	12870	12870	0
328	20241010	131800	391723140	12870	12890	12890	12870	32
329	20241010	131700	391311050	12870	12890	12890	12870	100
330	20241010	131600	390023570	12890	12900	12900	12890	20
331	20241010	131500	389765620	12890	12890	12890	12890	0
332	20241010	131400	389765620	12890	12890	12890	12890	0
333	20241010	131300	389765620	12890	12890	12890	12890	1
334	20241010	131200	389752730	12910	12910	12910	12910	0
335	20241010	131100	389752730	12910	12920	12920	12910	17
336	20241010	131000	389533220	12930	12920	12930	12920	57
337	20241010	130900	388796670	12910	12890	12910	12880	834
338	20241010	130800	378049090	12890	12890	12890	12890	0
339	20241010	130700	378049090	12890	12900	12900	12890	100
340	20241010	130600	376759790	12900	12900	12900	12900	0
341	20241010	130500	376759790	12900	12900	12900	12900	0
342	20241010	130400	376759790	12900	12900	12900	12900	1
343	20241010	130300	376746890	12890	12890	12890	12890	0
344	20241010	130200	376746890	12890	12890	12890	12890	83
345	20241010	130100	375677020	12900	12920	12920	12900	54
346	20241010	130000	374980080	12920	12930	12930	12920	13
347	20241010	125900	374812000	12920	12920	12920	12920	1
348	20241010	125800	374799080	12920	12920	12920	12920	6
349	20241010	125700	374721560	12930	12930	12940	12930	58
350	20241010	125600	373971550	12910	12910	12910	12910	0
351	20241010	125500	373971550	12910	12910	12910	12910	1
352	20241010	125400	373958640	12910	12910	12910	12910	1
353	20241010	125300	373945730	12890	12890	12890	12890	0
354	20241010	125200	373945730	12890	12890	12890	12890	0
355	20241010	125100	373945730	12890	12910	12910	12890	95
356	20241010	125000	372720310	12900	12900	12900	12900	0
357	20241010	124900	372720310	12900	12900	12900	12900	0
358	20241010	124800	372720310	12900	12900	12900	12900	300
359	20241010	124700	368850310	12950	12910	12950	12910	228
360	20241010	124600	365904060	12900	12900	12900	12890	94
361	20241010	124500	364691470	12890	12890	12890	12890	1
362	20241010	124400	364678580	12900	12900	12900	12900	55
363	20241010	124300	363969080	12900	12900	12900	12900	1
364	20241010	124200	363956180	12910	12910	12910	12910	11
365	20241010	124100	363814170	12910	12910	12910	12910	9
366	20241010	124000	363697980	12910	12910	12910	12910	0
367	20241010	123900	363697980	12910	12910	12910	12910	10
368	20241010	123800	363568880	12910	12910	12910	12910	0
369	20241010	123700	363568880	12910	12910	12910	12910	0
370	20241010	123600	363568880	12910	12910	12910	12910	65
371	20241010	123500	362729730	12910	12910	12910	12910	0
372	20241010	123400	362729730	12910	12910	12910	12910	12
373	20241010	123300	362574810	12900	12900	12900	12900	0
374	20241010	123200	362574810	12900	12890	12900	12890	4
375	20241010	123100	362523230	12890	12920	12920	12890	1810
376	20241010	123000	339166320	12910	12920	12920	12910	2
377	20241010	122900	339140490	12920	12920	12920	12920	0
378	20241010	122800	339140490	12920	12920	12920	12920	37
379	20241010	122700	338662450	12920	12920	12920	12920	9
380	20241010	122600	338546170	12930	12940	12940	12930	9
381	20241010	122500	338429790	12930	12930	12930	12930	300
382	20241010	122400	334550790	12930	12930	12930	12930	11
383	20241010	122300	334408560	12910	12920	12920	12910	150
384	20241010	122200	332472040	12910	12930	12930	12910	1225
385	20241010	122100	316646080	12920	12950	12950	12920	889
386	20241010	122000	305146260	12950	12950	12950	12950	4
387	20241010	121900	305094460	12950	12950	12950	12950	4
388	20241010	121800	305042660	12950	12950	12950	12950	0
389	20241010	121700	305042660	12950	12950	12950	12950	15
390	20241010	121600	304848410	12950	12950	12950	12950	1
391	20241010	121500	304835460	12950	12950	12950	12950	0
392	20241010	121400	304835460	12950	12950	12950	12950	62
393	20241010	121300	304032560	12950	12950	12950	12950	1
394	20241010	121200	304019610	12940	12940	12940	12940	0
395	20241010	121100	304019610	12940	12950	12950	12940	1000
396	20241010	121000	291077500	12940	12950	12950	12940	10
397	20241010	120900	290948010	12940	12940	12940	12940	1
398	20241010	120800	290935070	12950	12950	12950	12950	0
399	20241010	120700	290935070	12950	12970	12970	12950	492
400	20241010	120600	284561450	12970	12980	12980	12970	232
401	20241010	120500	281550400	12980	12970	12980	12970	2
402	20241010	120400	281524450	12970	12970	12970	12970	0
403	20241010	120300	281524450	12970	12980	12980	12970	17
404	20241010	120200	281303850	12970	12970	12970	12970	6
405	20241010	120100	281226030	12980	12980	12980	12980	6
406	20241010	120000	281148150	12980	12980	12980	12980	12
407	20241010	115900	280992390	12980	12980	12980	12980	41
408	20241010	115800	280460210	12980	12980	12980	12980	0
409	20241010	115700	280460210	12980	12980	12980	12980	0
410	20241010	115600	280460210	12980	12980	12980	12980	26
411	20241010	115500	280122730	12990	12990	12990	12990	1
412	20241010	115400	280109740	12990	12990	12990	12990	15
413	20241010	115300	279914890	13000	13000	13000	13000	0
414	20241010	115200	279914890	13000	13000	13000	13000	1
415	20241010	115100	279901890	13000	13000	13000	13000	2
416	20241010	115000	279875890	12990	12990	12990	12990	50
417	20241010	114900	279226390	12990	12990	12990	12990	11
418	20241010	114800	279083500	12990	12990	12990	12990	70
419	20241010	114700	278174200	12980	12980	12980	12980	10
420	20241010	114600	278044400	12960	12960	12960	12960	0
421	20241010	114500	278044400	12960	12960	12960	12960	0
422	20241010	114400	278044400	12960	12990	12990	12960	145
423	20241010	114300	276161000	12970	12980	12980	12970	71
424	20241010	114200	275239520	12980	12980	12980	12980	12
425	20241010	114100	275083760	12980	12980	12980	12980	27
426	20241010	114000	274733300	12980	12980	12980	12980	33
427	20241010	113900	274304960	12990	12990	12990	12990	14
428	20241010	113800	274123100	12990	12980	12990	12980	23
429	20241010	113700	273824390	12980	12980	12980	12980	22
430	20241010	113600	273538830	12970	12970	12970	12970	0
431	20241010	113500	273538830	12970	12960	12970	12960	53
432	20241010	113400	272851500	12960	12960	12960	12960	10
433	20241010	113300	272721900	12960	12960	12960	12960	102
434	20241010	113200	271399980	12960	12960	12960	12960	229
435	20241010	113100	268432140	12960	12960	12960	12960	11
436	20241010	113000	268289580	12950	12960	12960	12950	71
437	20241010	112900	267369430	12960	12960	12960	12960	0
438	20241010	112800	267369430	12960	12960	12960	12960	12
439	20241010	112700	267213910	12960	12960	12960	12960	0
440	20241010	112600	267213910	12960	12960	12960	12960	0
441	20241010	112500	267213910	12960	12960	12960	12960	1
442	20241010	112400	267200950	12960	12960	12960	12960	11
443	20241010	112300	267058390	12950	12950	12950	12950	0
444	20241010	112200	267058390	12950	12950	12950	12950	205
445	20241010	112100	264403640	12950	12950	12950	12950	14
446	20241010	112000	264222340	12950	12950	12950	12950	0
447	20241010	111900	264222340	12950	12950	12950	12950	147
448	20241010	111800	262318690	12960	12960	12960	12960	0
449	20241010	111700	262318690	12960	12960	12960	12960	11
450	20241010	111600	262176130	12960	12950	12960	12950	63
451	20241010	111500	261360240	12950	12970	12970	12940	431
452	20241010	111400	255780780	12970	12970	12970	12970	10
453	20241010	111300	255651080	12960	12960	12960	12960	12
454	20241010	111200	255495560	12940	12940	12940	12940	0
455	20241010	111100	255495560	12940	12940	12940	12940	10
456	20241010	111000	255366160	12940	12970	12970	12940	150
457	20241010	110900	253424030	12960	12960	12960	12960	0
458	20241010	110800	253424030	12960	12970	12970	12960	173
459	20241010	110700	251181340	12980	12980	12980	12980	24
460	20241010	110600	250869820	12980	12980	12980	12980	0
461	20241010	110500	250869820	12980	12980	12980	12980	1
462	20241010	110400	250856840	12980	12980	12980	12980	0
463	20241010	110300	250856840	12980	12970	12980	12960	226
464	20241010	110200	247927520	12960	12960	12960	12960	0
465	20241010	110100	247927520	12960	12950	12960	12950	58
466	20241010	110000	247175850	12950	12950	12950	12950	198
467	20241010	105900	244611750	12940	12940	12940	12940	0
468	20241010	105800	244611750	12940	12940	12940	12940	9
469	20241010	105700	244495290	12940	12940	12940	12940	33
470	20241010	105600	244068270	12950	12940	12950	12940	4
471	20241010	105500	244016480	12920	12920	12920	12920	1
472	20241010	105400	244003560	12930	12930	12930	12930	153
473	20241010	105300	242025270	12920	12920	12920	12920	0
474	20241010	105200	242025270	12920	12920	12920	12920	0
475	20241010	105100	242025270	12920	12920	12920	12920	0
476	20241010	105000	242025270	12920	12920	12920	12920	200
477	20241010	104900	239441270	12920	12920	12920	12910	73
478	20241010	104800	238498660	12920	12920	12920	12920	100
479	20241010	104700	237206660	12920	12920	12920	12920	0
480	20241010	104600	237206660	12920	12920	12920	12920	0
481	20241010	104500	237206660	12920	12920	12920	12920	11
482	20241010	104400	237064540	12910	12920	12920	12910	101
483	20241010	104300	235759630	12920	12920	12920	12920	2
484	20241010	104200	235733790	12910	12920	12920	12910	132
485	20241010	104100	234029550	12910	12920	12920	12910	52
486	20241010	104000	233357720	12920	12920	12920	12920	0
487	20241010	103900	233357720	12920	12920	12920	12920	0
488	20241010	103800	233357720	12920	12920	12920	12920	11
489	20241010	103700	233215600	12930	12930	12930	12930	0
490	20241010	103600	233215600	12930	12920	12930	12920	73
491	20241010	103500	232272430	12930	12930	12930	12930	0
492	20241010	103400	232272430	12930	12930	12930	12930	11
493	20241010	103300	232130200	12930	12930	12930	12930	0
494	20241010	103200	232130200	12930	12930	12930	12930	0
495	20241010	103100	232130200	12930	12930	12930	12930	11
496	20241010	103000	231987970	12930	12930	12930	12930	0
497	20241010	102900	231987970	12930	12930	12930	12930	0
498	20241010	102800	231987970	12930	12930	12930	12930	3
499	20241010	102700	231949180	12930	12920	12930	12910	118
500	20241010	102600	230425290	12930	12930	12930	12930	0
501	20241010	102500	230425290	12930	12930	12930	12930	2
502	20241010	102400	230399430	12930	12930	12930	12930	11
503	20241010	102300	230257200	12930	12930	12930	12930	10
504	20241010	102200	230127900	12930	12930	12930	12930	0
505	20241010	102100	230127900	12930	12930	12930	12930	10
506	20241010	102000	229998600	12910	12920	12920	12910	1000
507	20241010	101900	217087720	12930	12930	12930	12920	2467
508	20241010	101800	185206950	12940	12940	12940	12940	100
509	20241010	101700	183912950	12950	12950	12950	12950	57
510	20241010	101600	183174800	12940	12940	12940	12940	0
511	20241010	101500	183174800	12940	12950	12950	12940	129
512	20241010	101400	181505440	12950	12950	12950	12950	0
513	20241010	101300	181505440	12950	12950	12950	12950	14
514	20241010	101200	181324140	12940	12940	12940	12940	31
515	20241010	101100	180923000	12940	12940	12940	12940	0
516	20241010	101000	180923000	12940	12940	12940	12940	12
517	20241010	100900	180767720	12920	12940	12940	12920	60
518	20241010	100800	179991580	12950	12950	12950	12950	1
519	20241010	100700	179978630	12950	12950	12950	12950	0
520	20241010	100600	179978630	12950	12950	12950	12950	11
521	20241010	100500	179836180	12950	12950	12950	12950	15
522	20241010	100400	179641930	12950	12950	12950	12950	0
523	20241010	100300	179641930	12950	12950	12950	12950	66
524	20241010	100200	178787230	12960	12960	12960	12960	0
525	20241010	100100	178787230	12960	12960	12960	12960	1
526	20241010	100000	178774270	12960	12960	12960	12960	101
527	20241010	095900	177465310	12960	12930	12960	12930	52
528	20241010	095800	176791450	12920	12920	12920	12920	0
529	20241010	095700	176791450	12920	12920	12920	12920	54
530	20241010	095600	176093770	12930	12950	12950	12930	517
531	20241010	095500	169407270	12950	12950	12950	12950	70
532	20241010	095400	168500770	12970	12970	12970	12970	0
533	20241010	095300	168500770	12970	12970	12970	12970	0
534	20241010	095200	168500770	12970	12970	12970	12970	11
535	20241010	095100	168358100	12970	12970	12970	12970	40
536	20241010	095000	167839300	12970	12970	12970	12970	0
537	20241010	094900	167839300	12970	12970	12970	12970	0
538	20241010	094800	167839300	12970	12970	12970	12970	21
539	20241010	094700	167566930	12970	12970	12970	12970	0
540	20241010	094600	167566930	12970	12940	12970	12940	15
541	20241010	094500	167372500	12940	12960	12960	12930	286
542	20241010	094400	163672120	12960	12960	12960	12960	0
543	20241010	094300	163672120	12960	12960	12960	12960	33
544	20241010	094200	163244440	12950	12950	12950	12950	45
545	20241010	094100	162661690	12940	12950	12950	12940	15
546	20241010	094000	162467450	12950	12940	12950	12940	58
547	20241010	093900	161716370	12940	12940	12940	12940	154
548	20241010	093800	159723610	12940	12960	12960	12940	780
549	20241010	093700	149624370	12960	12970	12990	12960	13
550	20241010	093600	149455690	12990	12990	12990	12990	0
551	20241010	093500	149455690	12990	12990	12990	12990	2
552	20241010	093400	149429710	12950	12950	12950	12950	0
553	20241010	093300	149429710	12950	12970	12970	12950	152
554	20241010	093200	147460740	12960	12960	12960	12960	0
555	20241010	093100	147460740	12960	12960	12960	12960	258
556	20241010	093000	144117060	12950	12950	12950	12950	1
557	20241010	092900	144104110	12960	12960	12960	12960	68
558	20241010	092800	143222830	13030	13030	13030	13030	10
559	20241010	092700	143092530	13030	13030	13030	13030	133
560	20241010	092600	141359540	13030	12980	13030	12960	728
561	20241010	092500	131916500	12970	12970	12970	12970	602
562	20241010	092400	124108560	12970	12970	12970	12970	31
563	20241010	092300	123706490	12950	12950	12950	12950	0
564	20241010	092200	123706490	12950	12970	12970	12950	785
565	20241010	092100	113536120	12960	12940	12960	12940	378
566	20241010	092000	108642520	12940	12940	12950	12940	251
567	20241010	091900	105394070	12950	12950	12950	12940	110
568	20241010	091800	103969650	12940	12950	12950	12940	55
569	20241010	091700	103257900	12950	12950	12950	12950	12
570	20241010	091600	103102500	12950	12950	12950	12950	2
571	20241010	091500	103076600	12940	12950	12950	12940	150
572	20241010	091400	101135590	12950	12960	12960	12950	708
573	20241010	091300	91966150	12960	12970	12970	12960	1478
574	20241010	091200	72807610	12960	12970	12970	12960	31
575	20241010	091100	72405820	12970	13020	13020	12960	1287
576	20241010	091000	55690070	13010	13040	13100	13010	478
577	20241010	090900	49461530	13030	13030	13030	13030	7
578	20241010	090800	49370320	13030	13030	13030	13020	322
579	20241010	090700	45177110	13030	13050	13050	13030	371
580	20241010	090600	40339490	13060	13070	13070	13050	193
581	20241010	090500	37818850	13070	13070	13070	13060	378
582	20241010	090400	32879130	13080	13160	13170	13080	916
583	20241010	090300	20867970	13150	13150	13150	13150	0
584	20241010	090200	20867970	13150	13160	13160	13150	152
585	20241010	090100	18868100	13160	13280	13280	13160	335
586	20241010	090000	14449290	13280	13380	13380	13240	1083