KissMeData/000430/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	183100	154815795	3935	3935	3935	3935	726
3	20241029	183000	154815795	3935	3935	3935	3935	0
4	20241029	182900	154815795	3935	3935	3935	3935	0
5	20241029	182800	154815795	3935	3935	3935	3935	0
6	20241029	182700	154815795	3935	3935	3935	3935	0
7	20241029	182600	154815795	3935	3935	3935	3935	0
8	20241029	182500	154815795	3935	3935	3935	3935	0
9	20241029	182400	154815795	3935	3935	3935	3935	0
10	20241029	182300	154815795	3935	3935	3935	3935	0
11	20241029	182200	154815795	3935	3935	3935	3935	0
12	20241029	182100	154815795	3935	3935	3935	3935	0
13	20241029	182000	154815795	3935	3935	3935	3935	0
14	20241029	181900	154815795	3935	3935	3935	3935	0
15	20241029	181800	154815795	3935	3935	3935	3935	0
16	20241029	181700	154815795	3935	3935	3935	3935	0
17	20241029	181600	154815795	3935	3935	3935	3935	0
18	20241029	181500	154815795	3935	3935	3935	3935	0
19	20241029	181400	154815795	3935	3935	3935	3935	0
20	20241029	181300	154815795	3935	3935	3935	3935	0
21	20241029	181200	154815795	3935	3935	3935	3935	0
22	20241029	181100	154815795	3935	3935	3935	3935	0
23	20241029	181000	154815795	3935	3935	3935	3935	0
24	20241029	180900	154815795	3935	3935	3935	3935	0
25	20241029	180800	154815795	3935	3935	3935	3935	0
26	20241029	180700	154815795	3935	3935	3935	3935	0
27	20241029	180600	154815795	3935	3935	3935	3935	0
28	20241029	180500	154815795	3935	3935	3935	3935	0
29	20241029	180400	154815795	3935	3935	3935	3935	0
30	20241029	180300	154815795	3935	3935	3935	3935	0
31	20241029	180200	154815795	3935	3935	3935	3935	0
32	20241029	180100	154815795	3935	3935	3935	3935	726
33	20241029	180000	154815795	3935	3935	3935	3935	0
34	20241029	175900	154815795	3935	3935	3935	3935	0
35	20241029	175800	154815795	3935	3935	3935	3935	0
36	20241029	175700	154815795	3935	3935	3935	3935	0
37	20241029	175600	154815795	3935	3935	3935	3935	0
38	20241029	175500	154815795	3935	3935	3935	3935	0
39	20241029	175400	154815795	3935	3935	3935	3935	0
40	20241029	175300	154815795	3935	3935	3935	3935	0
41	20241029	175200	154815795	3935	3935	3935	3935	0
42	20241029	175100	154815795	3935	3935	3935	3935	0
43	20241029	175000	154815795	3935	3935	3935	3935	0
44	20241029	174900	154815795	3935	3935	3935	3935	0
45	20241029	174800	154815795	3935	3935	3935	3935	0
46	20241029	174700	154815795	3935	3935	3935	3935	0
47	20241029	174600	154815795	3935	3935	3935	3935	0
48	20241029	174500	154815795	3935	3935	3935	3935	0
49	20241029	174400	154815795	3935	3935	3935	3935	0
50	20241029	174300	154815795	3935	3935	3935	3935	0
51	20241029	174200	154815795	3935	3935	3935	3935	0
52	20241029	174100	154815795	3935	3935	3935	3935	0
53	20241029	174000	154815795	3935	3935	3935	3935	0
54	20241029	173900	154815795	3935	3935	3935	3935	0
55	20241029	173800	154815795	3935	3935	3935	3935	0
56	20241029	173700	154815795	3935	3935	3935	3935	0
57	20241029	173600	154815795	3935	3935	3935	3935	0
58	20241029	173500	154815795	3935	3935	3935	3935	0
59	20241029	173400	154815795	3935	3935	3935	3935	0
60	20241029	173300	154815795	3935	3935	3935	3935	0
61	20241029	173200	154815795	3935	3935	3935	3935	0
62	20241029	173100	154815795	3935	3935	3935	3935	726
63	20241029	173000	154815795	3935	3935	3935	3935	0
64	20241029	172900	154815795	3935	3935	3935	3935	0
65	20241029	172800	154815795	3935	3935	3935	3935	0
66	20241029	172700	154815795	3935	3935	3935	3935	0
67	20241029	172600	154815795	3935	3935	3935	3935	0
68	20241029	172500	154815795	3935	3935	3935	3935	0
69	20241029	172400	154815795	3935	3935	3935	3935	0
70	20241029	172300	154815795	3935	3935	3935	3935	0
71	20241029	172200	154815795	3935	3935	3935	3935	0
72	20241029	172100	154815795	3935	3935	3935	3935	0
73	20241029	172000	154815795	3935	3935	3935	3935	0
74	20241029	171900	154815795	3935	3935	3935	3935	0
75	20241029	171800	154815795	3935	3935	3935	3935	0
76	20241029	171700	154815795	3935	3935	3935	3935	0
77	20241029	171600	154815795	3935	3935	3935	3935	0
78	20241029	171500	154815795	3935	3935	3935	3935	0
79	20241029	171400	154815795	3935	3935	3935	3935	0
80	20241029	171300	154815795	3935	3935	3935	3935	0
81	20241029	171200	154815795	3935	3935	3935	3935	0
82	20241029	171100	154815795	3935	3935	3935	3935	0
83	20241029	171000	154815795	3935	3935	3935	3935	0
84	20241029	170900	154815795	3935	3935	3935	3935	0
85	20241029	170800	154815795	3935	3935	3935	3935	0
86	20241029	170700	154815795	3935	3935	3935	3935	0
87	20241029	170600	154815795	3935	3935	3935	3935	0
88	20241029	170500	154815795	3935	3935	3935	3935	0
89	20241029	170400	154815795	3935	3935	3935	3935	0
90	20241029	170300	154815795	3935	3935	3935	3935	0
91	20241029	170200	154815795	3935	3935	3935	3935	0
92	20241029	170100	154815795	3935	3935	3935	3935	726
93	20241029	170000	154815795	3935	3935	3935	3935	0
94	20241029	165900	154815795	3935	3935	3935	3935	0
95	20241029	165800	154815795	3935	3935	3935	3935	0
96	20241029	165700	154815795	3935	3935	3935	3935	0
97	20241029	165600	154815795	3935	3935	3935	3935	0
98	20241029	165500	154815795	3935	3935	3935	3935	0
99	20241029	165400	154815795	3935	3935	3935	3935	0
100	20241029	165300	154815795	3935	3935	3935	3935	0
101	20241029	165200	154815795	3935	3935	3935	3935	0
102	20241029	165100	154815795	3935	3935	3935	3935	0
103	20241029	165000	154815795	3935	3935	3935	3935	0
104	20241029	164900	154815795	3935	3935	3935	3935	0
105	20241029	164800	154815795	3935	3935	3935	3935	0
106	20241029	164700	154815795	3935	3935	3935	3935	0
107	20241029	164600	154815795	3935	3935	3935	3935	0
108	20241029	164500	154815795	3935	3935	3935	3935	0
109	20241029	164400	154815795	3935	3935	3935	3935	0
110	20241029	164300	154815795	3935	3935	3935	3935	0
111	20241029	164200	154815795	3935	3935	3935	3935	0
112	20241029	164100	154815795	3935	3935	3935	3935	0
113	20241029	164000	154815795	3935	3935	3935	3935	0
114	20241029	163900	154815795	3935	3935	3935	3935	0
115	20241029	163800	154815795	3935	3935	3935	3935	0
116	20241029	163700	154815795	3935	3935	3935	3935	0
117	20241029	163600	154815795	3935	3935	3935	3935	0
118	20241029	163500	154815795	3935	3935	3935	3935	0
119	20241029	163400	154815795	3935	3935	3935	3935	0
120	20241029	163300	154815795	3935	3935	3935	3935	0
121	20241029	163200	154815795	3935	3935	3935	3935	0
122	20241029	163100	154815795	3935	3935	3935	3935	726
123	20241029	163000	154815795	3935	3935	3935	3935	0
124	20241029	162900	154815795	3935	3935	3935	3935	0
125	20241029	162800	154815795	3935	3935	3935	3935	0
126	20241029	162700	154815795	3935	3935	3935	3935	0
127	20241029	162600	154815795	3935	3935	3935	3935	0
128	20241029	162500	154815795	3935	3935	3935	3935	0
129	20241029	162400	154815795	3935	3935	3935	3935	0
130	20241029	162300	154815795	3935	3935	3935	3935	0
131	20241029	162200	154815795	3935	3935	3935	3935	0
132	20241029	162100	154815795	3935	3935	3935	3935	0
133	20241029	162000	154815795	3935	3935	3935	3935	0
134	20241029	161900	154815795	3935	3935	3935	3935	0
135	20241029	161800	154815795	3935	3935	3935	3935	0
136	20241029	161700	154815795	3935	3935	3935	3935	0
137	20241029	161600	154815795	3935	3935	3935	3935	0
138	20241029	161500	154815795	3935	3935	3935	3935	0
139	20241029	161400	154815795	3935	3935	3935	3935	0
140	20241029	161300	154815795	3935	3935	3935	3935	0
141	20241029	161200	154815795	3935	3935	3935	3935	0
142	20241029	161100	154815795	3935	3935	3935	3935	0
143	20241029	161000	154815795	3935	3935	3935	3935	0
144	20241029	160900	154815795	3935	3935	3935	3935	0
145	20241029	160800	154815795	3935	3935	3935	3935	0
146	20241029	160700	154815795	3935	3935	3935	3935	0
147	20241029	160600	154815795	3935	3935	3935	3935	0
148	20241029	160500	154815795	3935	3935	3935	3935	0
149	20241029	160400	154815795	3935	3935	3935	3935	0
150	20241029	160300	154815795	3935	3935	3935	3935	0
151	20241029	160200	154815795	3935	3935	3935	3935	0
152	20241029	160100	154815795	3935	3935	3935	3935	726
153	20241029	160000	154815795	3935	3935	3935	3935	0
154	20241029	155900	154815795	3935	3935	3935	3935	0
155	20241029	155800	154815795	3935	3935	3935	3935	0
156	20241029	155700	154815795	3935	3935	3935	3935	0
157	20241029	155600	154815795	3935	3935	3935	3935	0
158	20241029	155500	154815795	3935	3935	3935	3935	0
159	20241029	155400	154815795	3935	3935	3935	3935	0
160	20241029	155300	154815795	3935	3935	3935	3935	0
161	20241029	155200	154815795	3935	3935	3935	3935	0
162	20241029	155100	154815795	3935	3935	3935	3935	0
163	20241029	155000	154815795	3935	3935	3935	3935	0
164	20241029	154900	154815795	3935	3935	3935	3935	0
165	20241029	154800	154815795	3935	3935	3935	3935	0
166	20241029	154700	154815795	3935	3935	3935	3935	0
167	20241029	154600	154815795	3935	3935	3935	3935	0
168	20241029	154500	154815795	3935	3935	3935	3935	0
169	20241029	154400	154815795	3935	3935	3935	3935	0
170	20241029	154300	154815795	3935	3935	3935	3935	0
171	20241029	154200	154815795	3935	3935	3935	3935	0
172	20241029	154100	154815795	3935	3935	3935	3935	0
173	20241029	154000	154815795	3935	3935	3935	3935	0
174	20241029	153900	154815795	3935	3935	3935	3935	0
175	20241029	153800	154815795	3935	3935	3935	3935	0
176	20241029	153700	154815795	3935	3935	3935	3935	0
177	20241029	153600	154815795	3935	3935	3935	3935	0
178	20241029	153500	154815795	3935	3935	3935	3935	0
179	20241029	153400	154815795	3935	3935	3935	3935	0
180	20241029	153300	154815795	3935	3935	3935	3935	0
181	20241029	153200	154815795	3935	3935	3935	3935	0
182	20241029	153100	154815795	3935	3935	3935	3935	726
183	20241029	153000	154815795	3935	3935	3935	3935	726
184	20241029	152900	151958985	3955	3955	3955	3955	0
185	20241029	152800	151958985	3955	3955	3955	3955	0
186	20241029	152700	151958985	3955	3955	3955	3955	0
187	20241029	152600	151958985	3955	3955	3955	3955	0
188	20241029	152500	151958985	3955	3955	3955	3955	0
189	20241029	152400	151958985	3955	3955	3955	3955	0
190	20241029	152300	151958985	3955	3955	3955	3955	0
191	20241029	152200	151958985	3955	3955	3955	3955	0
192	20241029	152100	151958985	3955	3955	3955	3955	0
193	20241029	152000	151958985	3955	3955	3955	3955	0
194	20241029	151900	151958985	3955	3955	3955	3950	190
195	20241029	151800	151207560	3955	3955	3955	3955	30
196	20241029	151700	151088910	3955	3955	3955	3955	0
197	20241029	151600	151088910	3955	3955	3955	3955	296
198	20241029	151500	149918230	3955	3945	3955	3945	194
199	20241029	151400	149151940	3945	3945	3945	3945	0
200	20241029	151300	149151940	3945	3945	3945	3945	0
201	20241029	151200	149151940	3945	3945	3945	3945	73
202	20241029	151100	148863955	3950	3950	3950	3950	0
203	20241029	151000	148863955	3950	3950	3950	3950	0
204	20241029	150900	148863955	3950	3950	3950	3950	0
205	20241029	150800	148863955	3950	3950	3950	3950	0
206	20241029	150700	148863955	3950	3950	3950	3950	0
207	20241029	150600	148863955	3950	3950	3950	3950	5
208	20241029	150500	148844205	3960	3960	3960	3960	1
209	20241029	150400	148840245	3935	3935	3935	3935	35
210	20241029	150300	148702520	3935	3935	3935	3935	1
211	20241029	150200	148698585	3935	3935	3935	3935	0
212	20241029	150100	148698585	3935	3935	3935	3935	0
213	20241029	150000	148698585	3935	3935	3935	3935	0
214	20241029	145900	148698585	3935	3935	3935	3935	0
215	20241029	145800	148698585	3935	3935	3935	3935	25
216	20241029	145700	148600210	3935	3935	3935	3935	1
217	20241029	145600	148596275	3960	3960	3960	3960	0
218	20241029	145500	148596275	3960	3955	3960	3955	2
219	20241029	145400	148588360	3935	3935	3935	3935	0
220	20241029	145300	148588360	3935	3935	3935	3935	0
221	20241029	145200	148588360	3935	3935	3935	3935	1
222	20241029	145100	148584425	3960	3960	3960	3960	7
223	20241029	145000	148556705	3960	3960	3960	3960	0
224	20241029	144900	148556705	3960	3960	3960	3960	0
225	20241029	144800	148556705	3960	3960	3960	3960	0
226	20241029	144700	148556705	3960	3960	3960	3960	0
227	20241029	144600	148556705	3960	3960	3960	3960	0
228	20241029	144500	148556705	3960	3935	3960	3935	601
229	20241029	144400	146191745	3960	3960	3960	3960	0
230	20241029	144300	146191745	3960	3960	3960	3960	0
231	20241029	144200	146191745	3960	3945	3960	3945	1236
232	20241029	144100	141309965	3945	3945	3945	3945	0
233	20241029	144000	141309965	3945	3940	3945	3940	1820
234	20241029	143900	134130070	3925	3925	3925	3925	0
235	20241029	143800	134130070	3925	3925	3925	3925	24
236	20241029	143700	134035870	3940	3935	3940	3935	2
237	20241029	143600	134027995	3945	3945	3945	3945	2
238	20241029	143500	134020105	3950	3945	3950	3925	6330
239	20241029	143400	109140525	3950	3950	3950	3950	0
240	20241029	143300	109140525	3950	3950	3950	3950	1
241	20241029	143200	109136575	3945	3945	3945	3945	0
242	20241029	143100	109136575	3945	3945	3945	3945	0
243	20241029	143000	109136575	3945	3945	3945	3945	0
244	20241029	142900	109136575	3945	3940	3945	3940	305
245	20241029	142800	107933375	3940	3940	3940	3940	0
246	20241029	142700	107933375	3940	3940	3940	3940	0
247	20241029	142600	107933375	3940	3940	3940	3940	0
248	20241029	142500	107933375	3940	3940	3940	3940	0
249	20241029	142400	107933375	3940	3940	3940	3940	0
250	20241029	142300	107933375	3940	3940	3940	3940	1
251	20241029	142200	107929435	3930	3930	3930	3930	0
252	20241029	142100	107929435	3930	3930	3930	3930	0
253	20241029	142000	107929435	3930	3930	3930	3930	0
254	20241029	141900	107929435	3930	3930	3930	3930	0
255	20241029	141800	107929435	3930	3930	3930	3930	0
256	20241029	141700	107929435	3930	3930	3930	3930	0
257	20241029	141600	107929435	3930	3930	3930	3930	0
258	20241029	141500	107929435	3930	3930	3930	3930	0
259	20241029	141400	107929435	3930	3930	3930	3930	150
260	20241029	141300	107339935	3930	3930	3930	3930	0
261	20241029	141200	107339935	3930	3930	3930	3930	0
262	20241029	141100	107339935	3930	3930	3930	3930	0
263	20241029	141000	107339935	3930	3930	3930	3930	0
264	20241029	140900	107339935	3930	3930	3930	3930	0
265	20241029	140800	107339935	3930	3930	3930	3930	0
266	20241029	140700	107339935	3930	3930	3930	3930	0
267	20241029	140600	107339935	3930	3930	3930	3930	0
268	20241029	140500	107339935	3930	3930	3930	3930	0
269	20241029	140400	107339935	3930	3930	3930	3930	0
270	20241029	140300	107339935	3930	3930	3930	3930	0
271	20241029	140200	107339935	3930	3930	3930	3930	0
272	20241029	140100	107339935	3930	3930	3930	3930	0
273	20241029	140000	107339935	3930	3930	3930	3930	0
274	20241029	135900	107339935	3930	3930	3930	3930	0
275	20241029	135800	107339935	3930	3930	3930	3930	0
276	20241029	135700	107339935	3930	3930	3930	3930	0
277	20241029	135600	107339935	3930	3930	3930	3930	3
278	20241029	135500	107328145	3930	3930	3930	3930	0
279	20241029	135400	107328145	3930	3930	3930	3930	0
280	20241029	135300	107328145	3930	3930	3930	3930	0
281	20241029	135200	107328145	3930	3930	3930	3930	0
282	20241029	135100	107328145	3930	3930	3930	3930	0
283	20241029	135000	107328145	3930	3930	3930	3930	0
284	20241029	134900	107328145	3930	3935	3935	3930	59
285	20241029	134800	107096185	3940	3940	3940	3940	0
286	20241029	134700	107096185	3940	3940	3940	3940	0
287	20241029	134600	107096185	3940	3940	3940	3940	0
288	20241029	134500	107096185	3940	3940	3940	3940	0
289	20241029	134400	107096185	3940	3940	3940	3940	0
290	20241029	134300	107096185	3940	3940	3940	3940	155
291	20241029	134200	106485485	3950	3950	3950	3950	0
292	20241029	134100	106485485	3950	3950	3950	3950	0
293	20241029	134000	106485485	3950	3950	3950	3950	0
294	20241029	133900	106485485	3950	3945	3950	3945	10
295	20241029	133800	106445995	3950	3950	3950	3950	0
296	20241029	133700	106445995	3950	3950	3950	3950	0
297	20241029	133600	106445995	3950	3950	3950	3950	0
298	20241029	133500	106445995	3950	3950	3950	3950	0
299	20241029	133400	106445995	3950	3930	3950	3920	301
300	20241029	133300	105264910	3960	3960	3960	3960	0
301	20241029	133200	105264910	3960	3960	3960	3960	0
302	20241029	133100	105264910	3960	3960	3960	3960	0
303	20241029	133000	105264910	3960	3930	3960	3925	1181
304	20241029	132900	100598115	3935	3935	3935	3935	0
305	20241029	132800	100598115	3935	3935	3935	3935	0
306	20241029	132700	100598115	3935	3935	3935	3935	0
307	20241029	132600	100598115	3935	3935	3935	3935	17
308	20241029	132500	100531220	3935	3935	3935	3935	0
309	20241029	132400	100531220	3935	3935	3935	3935	0
310	20241029	132300	100531220	3935	3935	3935	3935	0
311	20241029	132200	100531220	3935	3935	3935	3935	0
312	20241029	132100	100531220	3935	3935	3935	3935	1
313	20241029	132000	100527285	3935	3935	3935	3935	0
314	20241029	131900	100527285	3935	3935	3935	3935	0
315	20241029	131800	100527285	3935	3935	3935	3935	0
316	20241029	131700	100527285	3935	3935	3935	3935	0
317	20241029	131600	100527285	3935	3935	3935	3935	5
318	20241029	131500	100507610	3930	3930	3930	3930	0
319	20241029	131400	100507610	3930	3930	3930	3930	0
320	20241029	131300	100507610	3930	3930	3930	3930	0
321	20241029	131200	100507610	3930	3930	3930	3930	0
322	20241029	131100	100507610	3930	3930	3930	3930	80
323	20241029	131000	100193210	3930	3935	3935	3930	10
324	20241029	130900	100153865	3930	3930	3930	3930	0
325	20241029	130800	100153865	3930	3930	3930	3930	0
326	20241029	130700	100153865	3930	3930	3930	3930	0
327	20241029	130600	100153865	3930	3930	3930	3930	0
328	20241029	130500	100153865	3930	3930	3930	3930	10
329	20241029	130400	100114565	3935	3935	3935	3935	0
330	20241029	130300	100114565	3935	3935	3935	3935	0
331	20241029	130200	100114565	3935	3935	3935	3935	0
332	20241029	130100	100114565	3935	3935	3935	3935	0
333	20241029	130000	100114565	3935	3935	3935	3935	0
334	20241029	125900	100114565	3935	3935	3935	3935	1
335	20241029	125800	100110630	3935	3935	3935	3935	483
336	20241029	125700	98210025	3950	3950	3950	3950	0
337	20241029	125600	98210025	3950	3950	3950	3950	0
338	20241029	125500	98210025	3950	3950	3950	3950	0
339	20241029	125400	98210025	3950	3950	3950	3950	2
340	20241029	125300	98202125	3955	3955	3955	3955	0
341	20241029	125200	98202125	3955	3955	3955	3955	1
342	20241029	125100	98198170	3955	3955	3955	3955	1
343	20241029	125000	98194215	3935	3935	3935	3935	0
344	20241029	124900	98194215	3935	3935	3935	3935	0
345	20241029	124800	98194215	3935	3935	3935	3935	0
346	20241029	124700	98194215	3935	3935	3935	3935	0
347	20241029	124600	98194215	3935	3935	3935	3935	0
348	20241029	124500	98194215	3935	3935	3935	3935	0
349	20241029	124400	98194215	3935	3935	3935	3935	0
350	20241029	124300	98194215	3935	3950	3950	3935	41
351	20241029	124200	98032805	3955	3955	3955	3955	0
352	20241029	124100	98032805	3955	3955	3955	3955	1
353	20241029	124000	98028850	3955	3950	3955	3950	210
354	20241029	123900	97199345	3960	3960	3960	3960	0
355	20241029	123800	97199345	3960	3960	3960	3960	0
356	20241029	123700	97199345	3960	3960	3960	3960	0
357	20241029	123600	97199345	3960	3955	3960	3955	406
358	20241029	123500	95593610	3965	3965	3965	3965	0
359	20241029	123400	95593610	3965	3965	3965	3965	0
360	20241029	123300	95593610	3965	3965	3965	3965	0
361	20241029	123200	95593610	3965	3965	3965	3965	0
362	20241029	123100	95593610	3965	3965	3965	3965	0
363	20241029	123000	95593610	3965	3965	3965	3965	0
364	20241029	122900	95593610	3965	3965	3965	3965	0
365	20241029	122800	95593610	3965	3965	3965	3965	0
366	20241029	122700	95593610	3965	3965	3965	3965	0
367	20241029	122600	95593610	3965	3965	3965	3965	0
368	20241029	122500	95593610	3965	3965	3965	3965	0
369	20241029	122400	95593610	3965	3965	3965	3965	0
370	20241029	122300	95593610	3965	3965	3965	3965	0
371	20241029	122200	95593610	3965	3965	3965	3965	0
372	20241029	122100	95593610	3965	3965	3965	3965	0
373	20241029	122000	95593610	3965	3965	3965	3965	0
374	20241029	121900	95593610	3965	3965	3965	3965	0
375	20241029	121800	95593610	3965	3965	3965	3965	10
376	20241029	121700	95553960	3965	3965	3965	3965	0
377	20241029	121600	95553960	3965	3965	3965	3965	1
378	20241029	121500	95549995	3960	3960	3960	3960	555
379	20241029	121400	93352195	3960	3960	3960	3960	0
380	20241029	121300	93352195	3960	3960	3960	3960	5
381	20241029	121200	93332395	3970	3970	3970	3970	0
382	20241029	121100	93332395	3970	3970	3970	3970	0
383	20241029	121000	93332395	3970	3970	3970	3970	0
384	20241029	120900	93332395	3970	3970	3970	3970	45
385	20241029	120800	93153745	3970	3970	3970	3970	0
386	20241029	120700	93153745	3970	3960	3970	3960	2
387	20241029	120600	93145815	3960	3960	3960	3960	0
388	20241029	120500	93145815	3960	3960	3960	3960	0
389	20241029	120400	93145815	3960	3960	3960	3960	0
390	20241029	120300	93145815	3960	3960	3960	3960	0
391	20241029	120200	93145815	3960	3960	3960	3960	0
392	20241029	120100	93145815	3960	3960	3960	3960	0
393	20241029	120000	93145815	3960	3960	3960	3960	374
394	20241029	115900	91664775	3970	3970	3970	3970	1
395	20241029	115800	91660805	3960	3960	3960	3960	333
396	20241029	115700	90342125	3960	3960	3960	3960	51
397	20241029	115600	90140165	3975	3945	3975	3945	4718
398	20241029	115500	71444275	3945	3945	3945	3945	0
399	20241029	115400	71444275	3945	3945	3945	3945	0
400	20241029	115300	71444275	3945	3945	3945	3945	0
401	20241029	115200	71444275	3945	3945	3945	3945	0
402	20241029	115100	71444275	3945	3945	3945	3945	0
403	20241029	115000	71444275	3945	3945	3945	3945	51
404	20241029	114900	71243080	3945	3945	3945	3945	0
405	20241029	114800	71243080	3945	3940	3945	3940	122
406	20241029	114700	70762050	3940	3935	3940	3935	19
407	20241029	114600	70687280	3935	3935	3935	3935	101
408	20241029	114500	70289845	3935	3935	3935	3935	0
409	20241029	114400	70289845	3935	3935	3935	3935	0
410	20241029	114300	70289845	3935	3935	3935	3935	0
411	20241029	114200	70289845	3935	3940	3940	3935	205
412	20241029	114100	69482170	3940	3940	3940	3940	0
413	20241029	114000	69482170	3940	3940	3940	3940	26
414	20241029	113900	69379730	3940	3940	3940	3940	0
415	20241029	113800	69379730	3940	3940	3940	3940	0
416	20241029	113700	69379730	3940	3940	3940	3940	37
417	20241029	113600	69233950	3940	3940	3940	3940	0
418	20241029	113500	69233950	3940	3940	3940	3940	0
419	20241029	113400	69233950	3940	3940	3940	3940	0
420	20241029	113300	69233950	3940	3940	3940	3940	0
421	20241029	113200	69233950	3940	3940	3940	3940	10
422	20241029	113100	69194550	3935	3935	3935	3935	19
423	20241029	113000	69119785	3930	3930	3930	3930	0
424	20241029	112900	69119785	3930	3930	3930	3930	0
425	20241029	112800	69119785	3930	3930	3930	3930	1
426	20241029	112700	69115855	3935	3930	3935	3930	348
427	20241029	112600	67748015	3930	3930	3930	3930	0
428	20241029	112500	67748015	3930	3930	3930	3930	0
429	20241029	112400	67748015	3930	3930	3930	3930	0
430	20241029	112300	67748015	3930	3930	3930	3930	0
431	20241029	112200	67748015	3930	3930	3930	3930	0
432	20241029	112100	67748015	3930	3930	3930	3930	0
433	20241029	112000	67748015	3930	3930	3930	3930	0
434	20241029	111900	67748015	3930	3930	3930	3920	115
435	20241029	111800	67297065	3920	3920	3920	3920	38
436	20241029	111700	67148105	3920	3920	3920	3920	0
437	20241029	111600	67148105	3920	3920	3920	3920	0
438	20241029	111500	67148105	3920	3920	3920	3920	0
439	20241029	111400	67148105	3920	3920	3920	3920	0
440	20241029	111300	67148105	3920	3920	3920	3920	0
441	20241029	111200	67148105	3920	3920	3920	3920	0
442	20241029	111100	67148105	3920	3920	3920	3920	0
443	20241029	111000	67148105	3920	3920	3920	3920	0
444	20241029	110900	67148105	3920	3920	3920	3920	0
445	20241029	110800	67148105	3920	3920	3920	3920	0
446	20241029	110700	67148105	3920	3920	3920	3920	0
447	20241029	110600	67148105	3920	3920	3920	3920	0
448	20241029	110500	67148105	3920	3920	3920	3920	0
449	20241029	110400	67148105	3920	3920	3920	3920	0
450	20241029	110300	67148105	3920	3920	3920	3920	0
451	20241029	110200	67148105	3920	3925	3925	3920	77
452	20241029	110100	66845910	3930	3930	3930	3930	10
453	20241029	110000	66806610	3930	3930	3930	3930	0
454	20241029	105900	66806610	3930	3930	3930	3930	10
455	20241029	105800	66767310	3930	3930	3930	3930	53
456	20241029	105700	66559020	3930	3930	3930	3930	125
457	20241029	105600	66067770	3930	3930	3930	3930	0
458	20241029	105500	66067770	3930	3930	3930	3930	40
459	20241029	105400	65910570	3930	3930	3930	3930	0
460	20241029	105300	65910570	3930	3930	3930	3930	122
461	20241029	105200	65431110	3930	3930	3930	3930	0
462	20241029	105100	65431110	3930	3930	3930	3930	100
463	20241029	105000	65038110	3930	3930	3930	3930	6
464	20241029	104900	65014530	3930	3930	3930	3930	0
465	20241029	104800	65014530	3930	3930	3930	3930	200
466	20241029	104700	64228530	3935	3935	3935	3935	1
467	20241029	104600	64224595	3930	3930	3930	3930	200
468	20241029	104500	63438595	3930	3930	3930	3930	200
469	20241029	104400	62652595	3935	3930	3935	3930	79
470	20241029	104300	62341860	3920	3920	3920	3920	21
471	20241029	104200	62259540	3925	3930	3930	3925	109
472	20241029	104100	61831215	3930	3930	3930	3930	10
473	20241029	104000	61791915	3925	3925	3925	3925	70
474	20241029	103900	61517165	3925	3925	3925	3925	14
475	20241029	103800	61462215	3925	3925	3925	3925	0
476	20241029	103700	61462215	3925	3925	3925	3925	40
477	20241029	103600	61305215	3925	3925	3925	3925	0
478	20241029	103500	61305215	3925	3925	3925	3925	0
479	20241029	103400	61305215	3925	3925	3925	3925	110
480	20241029	103300	60873465	3925	3920	3925	3920	188
481	20241029	103200	60136385	3910	3910	3910	3910	0
482	20241029	103100	60136385	3910	3910	3910	3910	6
483	20241029	103000	60112925	3920	3920	3920	3920	0
484	20241029	102900	60112925	3920	3920	3920	3920	0
485	20241029	102800	60112925	3920	3920	3920	3920	0
486	20241029	102700	60112925	3920	3920	3920	3920	0
487	20241029	102600	60112925	3920	3920	3920	3920	0
488	20241029	102500	60112925	3920	3920	3920	3920	0
489	20241029	102400	60112925	3920	3920	3920	3920	0
490	20241029	102300	60112925	3920	3920	3920	3920	0
491	20241029	102200	60112925	3920	3920	3920	3920	0
492	20241029	102100	60112925	3920	3920	3920	3920	43
493	20241029	102000	59944365	3920	3920	3920	3920	0
494	20241029	101900	59944365	3920	3910	3920	3910	1052
495	20241029	101800	55829885	3910	3910	3910	3910	5
496	20241029	101700	55810335	3910	3910	3910	3910	59
497	20241029	101600	55579645	3905	3905	3905	3905	0
498	20241029	101500	55579645	3905	3905	3905	3905	0
499	20241029	101400	55579645	3905	3910	3910	3905	548
500	20241029	101300	53439065	3920	3920	3920	3920	0
501	20241029	101200	53439065	3920	3920	3920	3920	2
502	20241029	101100	53431225	3920	3920	3920	3920	0
503	20241029	101000	53431225	3920	3920	3920	3920	12
504	20241029	100900	53384185	3920	3920	3920	3920	0
505	20241029	100800	53384185	3920	3920	3920	3920	0
506	20241029	100700	53384185	3920	3920	3920	3920	1
507	20241029	100600	53380265	3905	3905	3905	3905	0
508	20241029	100500	53380265	3905	3905	3905	3905	11
509	20241029	100400	53337310	3920	3920	3920	3920	1
510	20241029	100300	53333390	3905	3905	3905	3905	3
511	20241029	100200	53321675	3920	3920	3920	3920	1
512	20241029	100100	53317755	3920	3920	3920	3920	0
513	20241029	100000	53317755	3920	3920	3920	3920	0
514	20241029	095900	53317755	3920	3920	3920	3920	0
515	20241029	095800	53317755	3920	3920	3920	3920	0
516	20241029	095700	53317755	3920	3920	3920	3920	0
517	20241029	095600	53317755	3920	3920	3920	3920	0
518	20241029	095500	53317755	3920	3920	3920	3920	0
519	20241029	095400	53317755	3920	3920	3920	3920	0
520	20241029	095300	53317755	3920	3920	3920	3920	0
521	20241029	095200	53317755	3920	3910	3920	3910	233
522	20241029	095100	52406575	3905	3905	3905	3905	0
523	20241029	095000	52406575	3905	3905	3905	3905	3
524	20241029	094900	52394860	3905	3905	3905	3905	0
525	20241029	094800	52394860	3905	3905	3905	3905	5
526	20241029	094700	52375335	3905	3905	3905	3905	2
527	20241029	094600	52367525	3890	3890	3890	3890	0
528	20241029	094500	52367525	3890	3890	3890	3890	0
529	20241029	094400	52367525	3890	3890	3890	3890	0
530	20241029	094300	52367525	3890	3890	3890	3890	0
531	20241029	094200	52367525	3890	3890	3890	3890	0
532	20241029	094100	52367525	3890	3890	3890	3890	0
533	20241029	094000	52367525	3890	3890	3890	3890	0
534	20241029	093900	52367525	3890	3890	3890	3890	0
535	20241029	093800	52367525	3890	3890	3890	3890	20
536	20241029	093700	52289725	3910	3905	3910	3905	70
537	20241029	093600	52016200	3905	3905	3905	3905	20
538	20241029	093500	51938100	3905	3890	3905	3890	128
539	20241029	093400	51438665	3890	3895	3895	3865	818
540	20241029	093300	48270660	3920	3920	3920	3920	2
541	20241029	093200	48262820	3920	3920	3920	3920	0
542	20241029	093100	48262820	3920	3920	3920	3920	25
543	20241029	093000	48164820	3920	3905	3920	3905	791
544	20241029	092900	45064140	3905	3905	3905	3905	13
545	20241029	092800	45013375	3910	3900	3910	3900	3
546	20241029	092700	45001665	3895	3895	3895	3895	0
547	20241029	092600	45001665	3895	3895	3895	3895	0
548	20241029	092500	45001665	3895	3890	3895	3890	17
549	20241029	092400	44935530	3890	3890	3890	3890	0
550	20241029	092300	44935530	3890	3890	3890	3890	0
551	20241029	092200	44935530	3890	3890	3890	3890	0
552	20241029	092100	44935530	3890	3890	3890	3890	64
553	20241029	092000	44686570	3890	3890	3890	3890	0
554	20241029	091900	44686570	3890	3900	3900	3855	877
555	20241029	091800	41272670	3905	3905	3905	3905	167
556	20241029	091700	40620535	3905	3910	3910	3905	81
557	20241029	091600	40303850	3910	3910	3910	3910	20
558	20241029	091500	40225650	3910	3920	3920	3910	3
559	20241029	091400	40213900	3910	3910	3910	3910	0
560	20241029	091300	40213900	3910	3920	3920	3910	5086
561	20241029	091200	20280050	3920	3920	3920	3920	0
562	20241029	091100	20280050	3920	3920	3920	3920	0
563	20241029	091000	20280050	3920	3920	3920	3920	5
564	20241029	090900	20260450	3920	3920	3920	3920	0
565	20241029	090800	20260450	3920	3920	3920	3920	140
566	20241029	090700	19711650	3920	3930	3930	3920	3719
567	20241029	090600	5105370	3930	3935	3935	3930	769
568	20241029	090500	2081200	3940	3940	3940	3940	0
569	20241029	090400	2081200	3940	3940	3940	3940	57
570	20241029	090300	1856620	3940	3940	3940	3940	0
571	20241029	090200	1856620	3940	3955	3955	3930	208
572	20241029	090100	1034040	3945	3945	3945	3945	1
573	20241029	090000	1030095	3960	3920	3960	3920	262