KissMeData/004380/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	184200	185154990	8880	8880	8880	8880	25
3	20241029	184100	185154990	8880	8880	8880	8880	0
4	20241029	184000	185154990	8880	8880	8880	8880	0
5	20241029	183900	185154990	8880	8880	8880	8880	0
6	20241029	183800	185154990	8880	8880	8880	8880	0
7	20241029	183700	185154990	8880	8880	8880	8880	0
8	20241029	183600	185154990	8880	8880	8880	8880	0
9	20241029	183500	185154990	8880	8880	8880	8880	0
10	20241029	183400	185154990	8880	8880	8880	8880	0
11	20241029	183300	185154990	8880	8880	8880	8880	0
12	20241029	183200	185154990	8880	8880	8880	8880	0
13	20241029	183100	185154990	8880	8880	8880	8880	0
14	20241029	183000	185154990	8880	8880	8880	8880	0
15	20241029	182900	185154990	8880	8880	8880	8880	0
16	20241029	182800	185154990	8880	8880	8880	8880	0
17	20241029	182700	185154990	8880	8880	8880	8880	0
18	20241029	182600	185154990	8880	8880	8880	8880	0
19	20241029	182500	185154990	8880	8880	8880	8880	0
20	20241029	182400	185154990	8880	8880	8880	8880	0
21	20241029	182300	185154990	8880	8880	8880	8880	0
22	20241029	182200	185154990	8880	8880	8880	8880	0
23	20241029	182100	185154990	8880	8880	8880	8880	0
24	20241029	182000	185154990	8880	8880	8880	8880	0
25	20241029	181900	185154990	8880	8880	8880	8880	0
26	20241029	181800	185154990	8880	8880	8880	8880	0
27	20241029	181700	185154990	8880	8880	8880	8880	0
28	20241029	181600	185154990	8880	8880	8880	8880	0
29	20241029	181500	185154990	8880	8880	8880	8880	0
30	20241029	181400	185154990	8880	8880	8880	8880	0
31	20241029	181300	185154990	8880	8880	8880	8880	0
32	20241029	181200	185154990	8880	8880	8880	8880	25
33	20241029	181100	185154990	8880	8880	8880	8880	0
34	20241029	181000	185154990	8880	8880	8880	8880	0
35	20241029	180900	185154990	8880	8880	8880	8880	0
36	20241029	180800	185154990	8880	8880	8880	8880	0
37	20241029	180700	185154990	8880	8880	8880	8880	0
38	20241029	180600	185154990	8880	8880	8880	8880	0
39	20241029	180500	185154990	8880	8880	8880	8880	0
40	20241029	180400	185154990	8880	8880	8880	8880	0
41	20241029	180300	185154990	8880	8880	8880	8880	0
42	20241029	180200	185154990	8880	8880	8880	8880	0
43	20241029	180100	185154990	8880	8880	8880	8880	0
44	20241029	180000	185154990	8880	8880	8880	8880	0
45	20241029	175900	185154990	8880	8880	8880	8880	0
46	20241029	175800	185154990	8880	8880	8880	8880	0
47	20241029	175700	185154990	8880	8880	8880	8880	0
48	20241029	175600	185154990	8880	8880	8880	8880	0
49	20241029	175500	185154990	8880	8880	8880	8880	0
50	20241029	175400	185154990	8880	8880	8880	8880	0
51	20241029	175300	185154990	8880	8880	8880	8880	0
52	20241029	175200	185154990	8880	8880	8880	8880	0
53	20241029	175100	185154990	8880	8880	8880	8880	0
54	20241029	175000	185154990	8880	8880	8880	8880	0
55	20241029	174900	185154990	8880	8880	8880	8880	0
56	20241029	174800	185154990	8880	8880	8880	8880	0
57	20241029	174700	185154990	8880	8880	8880	8880	0
58	20241029	174600	185154990	8880	8880	8880	8880	0
59	20241029	174500	185154990	8880	8880	8880	8880	0
60	20241029	174400	185154990	8880	8880	8880	8880	0
61	20241029	174300	185154990	8880	8880	8880	8880	0
62	20241029	174200	185154990	8880	8880	8880	8880	25
63	20241029	174100	185154990	8880	8880	8880	8880	0
64	20241029	174000	185154990	8880	8880	8880	8880	0
65	20241029	173900	185154990	8880	8880	8880	8880	0
66	20241029	173800	185154990	8880	8880	8880	8880	0
67	20241029	173700	185154990	8880	8880	8880	8880	0
68	20241029	173600	185154990	8880	8880	8880	8880	0
69	20241029	173500	185154990	8880	8880	8880	8880	0
70	20241029	173400	185154990	8880	8880	8880	8880	0
71	20241029	173300	185154990	8880	8880	8880	8880	0
72	20241029	173200	185154990	8880	8880	8880	8880	0
73	20241029	173100	185154990	8880	8880	8880	8880	0
74	20241029	173000	185154990	8880	8880	8880	8880	0
75	20241029	172900	185154990	8880	8880	8880	8880	0
76	20241029	172800	185154990	8880	8880	8880	8880	0
77	20241029	172700	185154990	8880	8880	8880	8880	0
78	20241029	172600	185154990	8880	8880	8880	8880	0
79	20241029	172500	185154990	8880	8880	8880	8880	0
80	20241029	172400	185154990	8880	8880	8880	8880	0
81	20241029	172300	185154990	8880	8880	8880	8880	0
82	20241029	172200	185154990	8880	8880	8880	8880	0
83	20241029	172100	185154990	8880	8880	8880	8880	0
84	20241029	172000	185154990	8880	8880	8880	8880	0
85	20241029	171900	185154990	8880	8880	8880	8880	0
86	20241029	171800	185154990	8880	8880	8880	8880	0
87	20241029	171700	185154990	8880	8880	8880	8880	0
88	20241029	171600	185154990	8880	8880	8880	8880	0
89	20241029	171500	185154990	8880	8880	8880	8880	0
90	20241029	171400	185154990	8880	8880	8880	8880	0
91	20241029	171300	185154990	8880	8880	8880	8880	0
92	20241029	171200	185154990	8880	8880	8880	8880	25
93	20241029	171100	185154990	8880	8880	8880	8880	0
94	20241029	171000	185154990	8880	8880	8880	8880	0
95	20241029	170900	185154990	8880	8880	8880	8880	0
96	20241029	170800	185154990	8880	8880	8880	8880	0
97	20241029	170700	185154990	8880	8880	8880	8880	0
98	20241029	170600	185154990	8880	8880	8880	8880	0
99	20241029	170500	185154990	8880	8880	8880	8880	0
100	20241029	170400	185154990	8880	8880	8880	8880	0
101	20241029	170300	185154990	8880	8880	8880	8880	0
102	20241029	170200	185154990	8880	8880	8880	8880	0
103	20241029	170100	185154990	8880	8880	8880	8880	0
104	20241029	170000	185154990	8880	8880	8880	8880	0
105	20241029	165900	185154990	8880	8880	8880	8880	0
106	20241029	165800	185154990	8880	8880	8880	8880	0
107	20241029	165700	185154990	8880	8880	8880	8880	0
108	20241029	165600	185154990	8880	8880	8880	8880	0
109	20241029	165500	185154990	8880	8880	8880	8880	0
110	20241029	165400	185154990	8880	8880	8880	8880	0
111	20241029	165300	185154990	8880	8880	8880	8880	0
112	20241029	165200	185154990	8880	8880	8880	8880	0
113	20241029	165100	185154990	8880	8880	8880	8880	0
114	20241029	165000	185154990	8880	8880	8880	8880	0
115	20241029	164900	185154990	8880	8880	8880	8880	0
116	20241029	164800	185154990	8880	8880	8880	8880	0
117	20241029	164700	185154990	8880	8880	8880	8880	0
118	20241029	164600	185154990	8880	8880	8880	8880	0
119	20241029	164500	185154990	8880	8880	8880	8880	0
120	20241029	164400	185154990	8880	8880	8880	8880	0
121	20241029	164300	185154990	8880	8880	8880	8880	0
122	20241029	164200	185154990	8880	8880	8880	8880	25
123	20241029	164100	185154990	8880	8880	8880	8880	0
124	20241029	164000	185154990	8880	8880	8880	8880	0
125	20241029	163900	185154990	8880	8880	8880	8880	0
126	20241029	163800	185154990	8880	8880	8880	8880	0
127	20241029	163700	185154990	8880	8880	8880	8880	0
128	20241029	163600	185154990	8880	8880	8880	8880	0
129	20241029	163500	185154990	8880	8880	8880	8880	0
130	20241029	163400	185154990	8880	8880	8880	8880	0
131	20241029	163300	185154990	8880	8880	8880	8880	0
132	20241029	163200	185154990	8880	8880	8880	8880	0
133	20241029	163100	185154990	8880	8880	8880	8880	0
134	20241029	163000	185154990	8880	8880	8880	8880	0
135	20241029	162900	185154990	8880	8880	8880	8880	0
136	20241029	162800	185154990	8880	8880	8880	8880	0
137	20241029	162700	185154990	8880	8880	8880	8880	0
138	20241029	162600	185154990	8880	8880	8880	8880	0
139	20241029	162500	185154990	8880	8880	8880	8880	0
140	20241029	162400	185154990	8880	8880	8880	8880	0
141	20241029	162300	185154990	8880	8880	8880	8880	0
142	20241029	162200	185154990	8880	8880	8880	8880	0
143	20241029	162100	185154990	8880	8880	8880	8880	0
144	20241029	162000	185154990	8880	8880	8880	8880	0
145	20241029	161900	185154990	8880	8880	8880	8880	0
146	20241029	161800	185154990	8880	8880	8880	8880	0
147	20241029	161700	185154990	8880	8880	8880	8880	0
148	20241029	161600	185154990	8880	8880	8880	8880	0
149	20241029	161500	185154990	8880	8880	8880	8880	0
150	20241029	161400	185154990	8880	8880	8880	8880	0
151	20241029	161300	185154990	8880	8880	8880	8880	0
152	20241029	161200	185154990	8880	8880	8880	8880	25
153	20241029	161100	185154990	8880	8880	8880	8880	0
154	20241029	161000	185154990	8880	8880	8880	8880	0
155	20241029	160900	185154990	8880	8880	8880	8880	0
156	20241029	160800	185154990	8880	8880	8880	8880	0
157	20241029	160700	185154990	8880	8880	8880	8880	0
158	20241029	160600	185154990	8880	8880	8880	8880	0
159	20241029	160500	185154990	8880	8880	8880	8880	0
160	20241029	160400	185154990	8880	8880	8880	8880	0
161	20241029	160300	185154990	8880	8880	8880	8880	0
162	20241029	160200	185154990	8880	8880	8880	8880	0
163	20241029	160100	185154990	8880	8880	8880	8880	0
164	20241029	160000	185154990	8880	8880	8880	8880	0
165	20241029	155900	185154990	8880	8880	8880	8880	0
166	20241029	155800	185154990	8880	8880	8880	8880	0
167	20241029	155700	185154990	8880	8880	8880	8880	0
168	20241029	155600	185154990	8880	8880	8880	8880	0
169	20241029	155500	185154990	8880	8880	8880	8880	0
170	20241029	155400	185154990	8880	8880	8880	8880	0
171	20241029	155300	185154990	8880	8880	8880	8880	0
172	20241029	155200	185154990	8880	8880	8880	8880	0
173	20241029	155100	185154990	8880	8880	8880	8880	0
174	20241029	155000	185154990	8880	8880	8880	8880	0
175	20241029	154900	185154990	8880	8880	8880	8880	0
176	20241029	154800	185154990	8880	8880	8880	8880	0
177	20241029	154700	185154990	8880	8880	8880	8880	0
178	20241029	154600	185154990	8880	8880	8880	8880	0
179	20241029	154500	185154990	8880	8880	8880	8880	0
180	20241029	154400	185154990	8880	8880	8880	8880	0
181	20241029	154300	185154990	8880	8880	8880	8880	0
182	20241029	154200	185154990	8880	8880	8880	8880	25
183	20241029	154100	185154990	8880	8880	8880	8880	0
184	20241029	154000	185154990	8880	8880	8880	8880	0
185	20241029	153900	185154990	8880	8880	8880	8880	0
186	20241029	153800	185154990	8880	8880	8880	8880	0
187	20241029	153700	185154990	8880	8880	8880	8880	0
188	20241029	153600	185154990	8880	8880	8880	8880	0
189	20241029	153500	185154990	8880	8880	8880	8880	0
190	20241029	153400	185154990	8880	8880	8880	8880	0
191	20241029	153300	185154990	8880	8880	8880	8880	0
192	20241029	153200	185154990	8880	8880	8880	8880	0
193	20241029	153100	185154990	8880	8880	8880	8880	0
194	20241029	153000	185154990	8880	8880	8880	8880	25
195	20241029	152900	184932990	8900	8900	8900	8900	0
196	20241029	152800	184932990	8900	8900	8900	8900	0
197	20241029	152700	184932990	8900	8900	8900	8900	0
198	20241029	152600	184932990	8900	8900	8900	8900	0
199	20241029	152500	184932990	8900	8900	8900	8900	0
200	20241029	152400	184932990	8900	8900	8900	8900	0
201	20241029	152300	184932990	8900	8900	8900	8900	0
202	20241029	152200	184932990	8900	8900	8900	8900	0
203	20241029	152100	184932990	8900	8900	8900	8900	0
204	20241029	152000	184932990	8900	8900	8900	8900	0
205	20241029	151900	184932990	8900	8900	8900	8900	1
206	20241029	151800	184924090	8890	8890	8890	8890	2
207	20241029	151700	184906310	8860	8860	8860	8860	10
208	20241029	151600	184817710	8860	8860	8860	8850	210
209	20241029	151500	182957210	8900	8900	8900	8900	0
210	20241029	151400	182957210	8900	8900	8900	8900	0
211	20241029	151300	182957210	8900	8900	8900	8900	0
212	20241029	151200	182957210	8900	8900	8900	8900	25
213	20241029	151100	182734710	8900	8900	8900	8900	0
214	20241029	151000	182734710	8900	8900	8900	8900	2
215	20241029	150900	182716910	8870	8870	8870	8870	0
216	20241029	150800	182716910	8870	8870	8870	8870	0
217	20241029	150700	182716910	8870	8870	8870	8870	0
218	20241029	150600	182716910	8870	8870	8870	8870	0
219	20241029	150500	182716910	8870	8850	8910	8850	7
220	20241029	150400	182654880	8900	8900	8900	8900	36
221	20241029	150300	182334480	8900	8900	8900	8900	244
222	20241029	150200	180162880	8900	8900	8900	8900	1
223	20241029	150100	180153980	8900	8900	8900	8900	0
224	20241029	150000	180153980	8900	8900	8900	8900	1
225	20241029	145900	180145080	8900	8900	8900	8900	249
226	20241029	145800	177928980	8900	8890	8900	8890	86
227	20241029	145700	177164430	8890	8890	8890	8890	1
228	20241029	145600	177155540	8890	8890	8890	8890	0
229	20241029	145500	177155540	8890	8890	8890	8890	78
230	20241029	145400	176462120	8890	8890	8890	8890	267
231	20241029	145300	174088490	8880	8880	8880	8880	53
232	20241029	145200	173617850	8870	8870	8870	8870	102
233	20241029	145100	172713110	8870	8840	8870	8840	710
234	20241029	145000	166431420	8840	8840	8840	8840	0
235	20241029	144900	166431420	8840	8840	8840	8840	0
236	20241029	144800	166431420	8840	8840	8840	8840	0
237	20241029	144700	166431420	8840	8830	8840	8830	206
238	20241029	144600	164611910	8820	8820	8820	8820	0
239	20241029	144500	164611910	8820	8820	8820	8820	0
240	20241029	144400	164611910	8820	8820	8820	8820	64
241	20241029	144300	164047430	8820	8820	8820	8820	0
242	20241029	144200	164047430	8820	8820	8820	8820	0
243	20241029	144100	164047430	8820	8820	8820	8820	0
244	20241029	144000	164047430	8820	8820	8820	8820	0
245	20241029	143900	164047430	8820	8820	8820	8820	0
246	20241029	143800	164047430	8820	8820	8820	8820	0
247	20241029	143700	164047430	8820	8820	8820	8820	270
248	20241029	143600	161666030	8820	8820	8820	8820	30
249	20241029	143500	161401430	8820	8820	8820	8820	0
250	20241029	143400	161401430	8820	8820	8820	8820	0
251	20241029	143300	161401430	8820	8820	8820	8820	1
252	20241029	143200	161392610	8780	8780	8780	8780	53
253	20241029	143100	160927270	8780	8780	8780	8780	0
254	20241029	143000	160927270	8780	8780	8780	8780	0
255	20241029	142900	160927270	8780	8780	8780	8780	0
256	20241029	142800	160927270	8780	8780	8780	8780	0
257	20241029	142700	160927270	8780	8780	8780	8780	0
258	20241029	142600	160927270	8780	8780	8780	8780	0
259	20241029	142500	160927270	8780	8780	8780	8780	0
260	20241029	142400	160927270	8780	8780	8780	8780	0
261	20241029	142300	160927270	8780	8780	8780	8780	0
262	20241029	142200	160927270	8780	8780	8780	8780	0
263	20241029	142100	160927270	8780	8780	8780	8780	0
264	20241029	142000	160927270	8780	8780	8780	8780	12
265	20241029	141900	160821910	8760	8760	8760	8760	0
266	20241029	141800	160821910	8760	8760	8760	8760	2
267	20241029	141700	160804390	8760	8760	8760	8760	0
268	20241029	141600	160804390	8760	8770	8780	8760	21
269	20241029	141500	160620040	8760	8760	8760	8760	10
270	20241029	141400	160532440	8770	8770	8770	8770	0
271	20241029	141300	160532440	8770	8770	8770	8770	0
272	20241029	141200	160532440	8770	8770	8770	8770	0
273	20241029	141100	160532440	8770	8770	8770	8770	0
274	20241029	141000	160532440	8770	8770	8770	8770	90
275	20241029	140900	159743140	8780	8780	8780	8780	0
276	20241029	140800	159743140	8780	8770	8780	8770	10
277	20241029	140700	159655430	8780	8780	8790	8780	35
278	20241029	140600	159348120	8780	8780	8780	8780	0
279	20241029	140500	159348120	8780	8780	8780	8780	0
280	20241029	140400	159348120	8780	8780	8780	8780	0
281	20241029	140300	159348120	8780	8780	8780	8780	0
282	20241029	140200	159348120	8780	8780	8780	8780	0
283	20241029	140100	159348120	8780	8780	8780	8780	48
284	20241029	140000	158926680	8790	8790	8790	8790	2
285	20241029	135900	158909100	8820	8820	8820	8820	6
286	20241029	135800	158856180	8820	8820	8820	8820	0
287	20241029	135700	158856180	8820	8820	8820	8820	0
288	20241029	135600	158856180	8820	8820	8820	8820	1
289	20241029	135500	158847360	8790	8790	8790	8790	1
290	20241029	135400	158838570	8820	8820	8820	8820	0
291	20241029	135300	158838570	8820	8820	8820	8820	0
292	20241029	135200	158838570	8820	8820	8820	8820	1
293	20241029	135100	158829750	8810	8810	8810	8810	200
294	20241029	135000	157067750	8810	8790	8810	8790	43
295	20241029	134900	156689760	8790	8790	8790	8790	1
296	20241029	134800	156680970	8790	8790	8790	8790	7
297	20241029	134700	156619440	8780	8780	8780	8780	0
298	20241029	134600	156619440	8780	8760	8780	8760	63
299	20241029	134500	156067520	8770	8770	8770	8770	0
300	20241029	134400	156067520	8770	8760	8770	8760	2
301	20241029	134300	156049990	8770	8760	8770	8760	2
302	20241029	134200	156032460	8770	8770	8770	8770	0
303	20241029	134100	156032460	8770	8760	8770	8760	8
304	20241029	134000	155962370	8760	8760	8760	8760	91
305	20241029	133900	155165210	8730	8770	8770	8730	37
306	20241029	133800	154842150	8770	8770	8770	8770	1
307	20241029	133700	154833380	8760	8760	8760	8760	1
308	20241029	133600	154824620	8770	8770	8770	8770	0
309	20241029	133500	154824620	8770	8770	8770	8770	12
310	20241029	133400	154719380	8800	8790	8800	8710	1988
311	20241029	133300	137366280	8770	8780	8780	8770	2
312	20241029	133200	137348730	8790	8790	8790	8770	4
313	20241029	133100	137313610	8770	8780	8790	8770	5
314	20241029	133000	137269730	8770	8770	8770	8770	1
315	20241029	132900	137260960	8800	8800	8800	8800	0
316	20241029	132800	137260960	8800	8780	8800	8780	21
317	20241029	132700	137076560	8780	8780	8780	8780	2
318	20241029	132600	137059000	8780	8780	8780	8780	9
319	20241029	132500	136979980	8780	8780	8780	8780	100
320	20241029	132400	136101980	8800	8800	8800	8800	0
321	20241029	132300	136101980	8800	8800	8800	8800	2
322	20241029	132200	136084380	8770	8770	8770	8770	0
323	20241029	132100	136084380	8770	8770	8770	8770	0
324	20241029	132000	136084380	8770	8770	8770	8770	1
325	20241029	131900	136075610	8790	8790	8790	8790	50
326	20241029	131800	135636110	8790	8790	8790	8790	79
327	20241029	131700	134941700	8790	8790	8790	8790	1
328	20241029	131600	134932910	8770	8770	8770	8770	1
329	20241029	131500	134924140	8770	8780	8780	8770	60
330	20241029	131400	134397560	8780	8780	8790	8780	215
331	20241029	131300	132509360	8790	8790	8790	8790	22
332	20241029	131200	132315980	8800	8800	8800	8800	21
333	20241029	131100	132131180	8810	8810	8810	8810	0
334	20241029	131000	132131180	8810	8800	8810	8800	2
335	20241029	130900	132113570	8800	8810	8810	8800	101
336	20241029	130800	131224760	8810	8810	8810	8810	0
337	20241029	130700	131224760	8810	8810	8810	8810	0
338	20241029	130600	131224760	8810	8810	8810	8810	0
339	20241029	130500	131224760	8810	8810	8810	8810	89
340	20241029	130400	130440670	8840	8840	8840	8840	0
341	20241029	130300	130440670	8840	8840	8840	8840	0
342	20241029	130200	130440670	8840	8840	8840	8840	0
343	20241029	130100	130440670	8840	8840	8840	8840	0
344	20241029	130000	130440670	8840	8840	8840	8840	0
345	20241029	125900	130440670	8840	8840	8840	8840	0
346	20241029	125800	130440670	8840	8840	8840	8840	1
347	20241029	125700	130431830	8810	8810	8810	8810	1
348	20241029	125600	130423020	8840	8820	8840	8820	50
349	20241029	125500	129981060	8820	8810	8820	8810	2
350	20241029	125400	129963430	8820	8820	8820	8820	0
351	20241029	125300	129963430	8820	8820	8820	8820	1
352	20241029	125200	129954610	8810	8810	8810	8810	0
353	20241029	125100	129954610	8810	8810	8810	8810	0
354	20241029	125000	129954610	8810	8810	8810	8810	0
355	20241029	124900	129954610	8810	8810	8810	8810	0
356	20241029	124800	129954610	8810	8810	8810	8810	0
357	20241029	124700	129954610	8810	8810	8810	8810	0
358	20241029	124600	129954610	8810	8810	8810	8810	0
359	20241029	124500	129954610	8810	8830	8830	8810	26
360	20241029	124400	129725280	8830	8830	8830	8830	0
361	20241029	124300	129725280	8830	8830	8830	8830	0
362	20241029	124200	129725280	8830	8830	8830	8830	0
363	20241029	124100	129725280	8830	8830	8830	8830	23
364	20241029	124000	129522190	8840	8840	8840	8840	0
365	20241029	123900	129522190	8840	8840	8840	8840	0
366	20241029	123800	129522190	8840	8840	8840	8840	2
367	20241029	123700	129504510	8830	8830	8830	8830	0
368	20241029	123600	129504510	8830	8830	8830	8830	0
369	20241029	123500	129504510	8830	8830	8830	8830	0
370	20241029	123400	129504510	8830	8840	8840	8830	5
371	20241029	123300	129460330	8840	8840	8840	8840	0
372	20241029	123200	129460330	8840	8840	8840	8840	0
373	20241029	123100	129460330	8840	8840	8840	8840	0
374	20241029	123000	129460330	8840	8840	8840	8840	0
375	20241029	122900	129460330	8840	8840	8840	8840	0
376	20241029	122800	129460330	8840	8840	8840	8840	20
377	20241029	122700	129283530	8840	8840	8840	8840	0
378	20241029	122600	129283530	8840	8840	8840	8840	0
379	20241029	122500	129283530	8840	8840	8840	8840	0
380	20241029	122400	129283530	8840	8840	8840	8840	0
381	20241029	122300	129283530	8840	8840	8840	8840	0
382	20241029	122200	129283530	8840	8840	8840	8840	1
383	20241029	122100	129274690	8820	8820	8820	8820	0
384	20241029	122000	129274690	8820	8820	8820	8820	0
385	20241029	121900	129274690	8820	8820	8820	8820	6
386	20241029	121800	129221770	8840	8840	8840	8840	0
387	20241029	121700	129221770	8840	8840	8840	8840	0
388	20241029	121600	129221770	8840	8840	8840	8840	1
389	20241029	121500	129212930	8840	8840	8840	8840	0
390	20241029	121400	129212930	8840	8840	8840	8840	0
391	20241029	121300	129212930	8840	8840	8840	8840	1
392	20241029	121200	129204090	8840	8840	8840	8840	0
393	20241029	121100	129204090	8840	8840	8840	8840	0
394	20241029	121000	129204090	8840	8840	8840	8840	0
395	20241029	120900	129204090	8840	8840	8840	8840	1
396	20241029	120800	129195250	8820	8820	8820	8820	0
397	20241029	120700	129195250	8820	8820	8820	8820	0
398	20241029	120600	129195250	8820	8820	8820	8820	0
399	20241029	120500	129195250	8820	8820	8820	8820	0
400	20241029	120400	129195250	8820	8820	8820	8820	0
401	20241029	120300	129195250	8820	8820	8820	8820	0
402	20241029	120200	129195250	8820	8820	8820	8820	0
403	20241029	120100	129195250	8820	8820	8820	8820	0
404	20241029	120000	129195250	8820	8820	8820	8820	135
405	20241029	115900	128004550	8820	8820	8820	8820	0
406	20241029	115800	128004550	8820	8820	8820	8820	40
407	20241029	115700	127651750	8820	8840	8840	8820	234
408	20241029	115600	125587850	8840	8840	8840	8840	0
409	20241029	115500	125587850	8840	8840	8840	8840	0
410	20241029	115400	125587850	8840	8840	8840	8840	12
411	20241029	115300	125481770	8830	8830	8830	8830	0
412	20241029	115200	125481770	8830	8830	8830	8830	0
413	20241029	115100	125481770	8830	8830	8830	8830	1
414	20241029	115000	125472940	8810	8810	8830	8810	102
415	20241029	114900	124574300	8840	8840	8840	8840	0
416	20241029	114800	124574300	8840	8840	8840	8840	0
417	20241029	114700	124574300	8840	8830	8840	8830	11
418	20241029	114600	124477160	8830	8830	8830	8830	0
419	20241029	114500	124477160	8830	8830	8830	8830	20
420	20241029	114400	124300560	8830	8830	8830	8830	0
421	20241029	114300	124300560	8830	8830	8830	8830	0
422	20241029	114200	124300560	8830	8830	8830	8830	0
423	20241029	114100	124300560	8830	8830	8830	8830	0
424	20241029	114000	124300560	8830	8830	8830	8830	0
425	20241029	113900	124300560	8830	8830	8830	8830	0
426	20241029	113800	124300560	8830	8830	8830	8830	0
427	20241029	113700	124300560	8830	8830	8830	8830	0
428	20241029	113600	124300560	8830	8830	8830	8830	0
429	20241029	113500	124300560	8830	8830	8830	8830	0
430	20241029	113400	124300560	8830	8830	8830	8830	0
431	20241029	113300	124300560	8830	8830	8830	8830	2
432	20241029	113200	124282900	8830	8830	8830	8830	0
433	20241029	113100	124282900	8830	8830	8830	8830	16
434	20241029	113000	124141620	8830	8830	8830	8830	4
435	20241029	112900	124106300	8840	8840	8840	8840	0
436	20241029	112800	124106300	8840	8840	8840	8840	0
437	20241029	112700	124106300	8840	8840	8840	8840	0
438	20241029	112600	124106300	8840	8840	8840	8840	0
439	20241029	112500	124106300	8840	8840	8840	8840	0
440	20241029	112400	124106300	8840	8840	8840	8840	0
441	20241029	112300	124106300	8840	8810	8840	8750	2287
442	20241029	112200	104068040	8840	8840	8840	8840	0
443	20241029	112100	104068040	8840	8840	8840	8840	1
444	20241029	112000	104059200	8830	8830	8830	8830	0
445	20241029	111900	104059200	8830	8830	8830	8830	0
446	20241029	111800	104059200	8830	8830	8830	8830	248
447	20241029	111700	101869360	8830	8830	8830	8830	9
448	20241029	111600	101789890	8830	8830	8830	8830	0
449	20241029	111500	101789890	8830	8830	8830	8830	0
450	20241029	111400	101789890	8830	8830	8830	8830	0
451	20241029	111300	101789890	8830	8830	8830	8830	0
452	20241029	111200	101789890	8830	8830	8830	8830	0
453	20241029	111100	101789890	8830	8830	8830	8830	0
454	20241029	111000	101789890	8830	8790	8830	8790	51
455	20241029	110900	101341560	8790	8790	8790	8790	127
456	20241029	110800	100225230	8830	8830	8830	8830	0
457	20241029	110700	100225230	8830	8830	8830	8830	0
458	20241029	110600	100225230	8830	8830	8830	8830	1
459	20241029	110500	100216400	8790	8790	8790	8790	20
460	20241029	110400	100040600	8830	8830	8830	8830	0
461	20241029	110300	100040600	8830	8830	8830	8830	1
462	20241029	110200	100031770	8790	8800	8800	8790	604
463	20241029	110100	94716760	8850	8850	8850	8850	1
464	20241029	110000	94707910	8800	8800	8800	8800	10
465	20241029	105900	94619910	8800	8800	8800	8800	0
466	20241029	105800	94619910	8800	8800	8800	8800	2
467	20241029	105700	94602310	8850	8850	8850	8850	0
468	20241029	105600	94602310	8850	8850	8850	8850	0
469	20241029	105500	94602310	8850	8800	8850	8800	11
470	20241029	105400	94505010	8850	8850	8850	8850	1
471	20241029	105300	94496160	8810	8820	8820	8810	71
472	20241029	105200	93870350	8830	8830	8830	8830	100
473	20241029	105100	92987350	8860	8860	8860	8860	0
474	20241029	105000	92987350	8860	8830	8860	8820	102
475	20241029	104900	92086670	8860	8860	8860	8860	0
476	20241029	104800	92086670	8860	8860	8860	8860	0
477	20241029	104700	92086670	8860	8860	8860	8860	70
478	20241029	104600	91466470	8830	8850	8850	8830	207
479	20241029	104500	89637270	8860	8860	8860	8860	0
480	20241029	104400	89637270	8860	8860	8860	8860	0
481	20241029	104300	89637270	8860	8860	8860	8860	0
482	20241029	104200	89637270	8860	8860	8860	8860	4
483	20241029	104100	89601830	8850	8860	8860	8850	101
484	20241029	104000	88707970	8850	8850	8850	8850	24
485	20241029	103900	88495570	8860	8860	8860	8860	0
486	20241029	103800	88495570	8860	8860	8860	8860	3
487	20241029	103700	88468990	8860	8860	8860	8860	1
488	20241029	103600	88460130	8850	8850	8850	8850	0
489	20241029	103500	88460130	8850	8850	8850	8850	336
490	20241029	103400	85486530	8850	8850	8850	8850	0
491	20241029	103300	85486530	8850	8850	8850	8850	0
492	20241029	103200	85486530	8850	8820	8850	8820	2
493	20241029	103100	85468860	8850	8850	8850	8850	0
494	20241029	103000	85468860	8850	8850	8850	8850	0
495	20241029	102900	85468860	8850	8850	8850	8850	0
496	20241029	102800	85468860	8850	8850	8850	8850	0
497	20241029	102700	85468860	8850	8850	8850	8850	105
498	20241029	102600	84539610	8850	8850	8850	8850	0
499	20241029	102500	84539610	8850	8850	8850	8850	99
500	20241029	102400	83663460	8850	8850	8850	8850	0
501	20241029	102300	83663460	8850	8850	8850	8850	0
502	20241029	102200	83663460	8850	8850	8850	8850	0
503	20241029	102100	83663460	8850	8850	8850	8850	1
504	20241029	102000	83654610	8810	8810	8810	8800	322
505	20241029	101900	80820340	8850	8850	8850	8850	0
506	20241029	101800	80820340	8850	8850	8850	8850	10
507	20241029	101700	80731840	8850	8800	8850	8800	174
508	20241029	101600	79200590	8800	8800	8810	8800	3952
509	20241029	101500	44421760	8810	8810	8810	8810	364
510	20241029	101400	41214920	8850	8810	8850	8810	5
511	20241029	101300	41170830	8830	8830	8830	8830	0
512	20241029	101200	41170830	8830	8860	8860	8830	12
513	20241029	101100	41064840	8860	8840	8860	8840	11
514	20241029	101000	40967580	8860	8860	8860	8860	0
515	20241029	100900	40967580	8860	8860	8860	8860	200
516	20241029	100800	39195580	8860	8850	8860	8820	12
517	20241029	100700	39089670	8860	8860	8860	8860	6
518	20241029	100600	39036510	8800	8870	8870	8800	601
519	20241029	100500	33741720	8820	8870	8870	8820	2
520	20241029	100400	33724030	8870	8870	8870	8870	0
521	20241029	100300	33724030	8870	8870	8870	8870	0
522	20241029	100200	33724030	8870	8870	8870	8870	0
523	20241029	100100	33724030	8870	8870	8870	8870	1
524	20241029	100000	33715160	8810	8810	8810	8810	4
525	20241029	095900	33679920	8870	8870	8870	8870	1
526	20241029	095800	33671050	8860	8850	8860	8850	125
527	20241029	095700	32563750	8850	8850	8850	8850	0
528	20241029	095600	32563750	8850	8850	8850	8850	0
529	20241029	095500	32563750	8850	8850	8850	8850	1
530	20241029	095400	32554900	8850	8850	8850	8850	1
531	20241029	095300	32546050	8850	8850	8850	8850	0
532	20241029	095200	32546050	8850	8850	8850	8850	0
533	20241029	095100	32546050	8850	8850	8850	8850	0
534	20241029	095000	32546050	8850	8850	8850	8850	0
535	20241029	094900	32546050	8850	8850	8850	8850	0
536	20241029	094800	32546050	8850	8850	8850	8850	0
537	20241029	094700	32546050	8850	8850	8850	8850	0
538	20241029	094600	32546050	8850	8850	8850	8850	1
539	20241029	094500	32537200	8850	8850	8850	8850	0
540	20241029	094400	32537200	8850	8850	8850	8850	0
541	20241029	094300	32537200	8850	8850	8850	8850	0
542	20241029	094200	32537200	8850	8850	8850	8850	2
543	20241029	094100	32519500	8870	8870	8870	8870	0
544	20241029	094000	32519500	8870	8870	8870	8870	1
545	20241029	093900	32510630	8870	8870	8870	8870	2
546	20241029	093800	32492890	8800	8800	8800	8800	199
547	20241029	093700	30741690	8800	8760	8800	8760	347
548	20241029	093600	27701930	8760	8760	8760	8760	54
549	20241029	093500	27228890	8760	8750	8760	8750	102
550	20241029	093400	26336380	8760	8750	8760	8750	164
551	20241029	093300	24901050	8760	8800	8800	8760	218
552	20241029	093200	22984790	8820	8820	8820	8820	1
553	20241029	093100	22975970	8820	8810	8820	8800	172
554	20241029	093000	21461980	8820	8820	8820	8820	0
555	20241029	092900	21461980	8820	8820	8820	8820	0
556	20241029	092800	21461980	8820	8820	8820	8820	1
557	20241029	092700	21453160	8810	8810	8810	8810	16
558	20241029	092600	21312200	8820	8820	8820	8820	61
559	20241029	092500	20774180	8820	8820	8820	8810	5
560	20241029	092400	20730100	8870	8870	8870	8870	0
561	20241029	092300	20730100	8870	8870	8870	8870	0
562	20241029	092200	20730100	8870	8830	8870	8820	53
563	20241029	092100	20262080	8880	8840	8880	8830	39
564	20241029	092000	19917560	8890	8890	8890	8890	1
565	20241029	091900	19908670	8840	8860	8860	8840	877
566	20241029	091800	12142460	8900	8870	8900	8860	6
567	20241029	091700	12089240	8900	8900	8900	8900	1
568	20241029	091600	12080340	8900	8900	8900	8900	200
569	20241029	091500	10300340	8900	8900	8900	8900	0
570	20241029	091400	10300340	8900	8890	8900	8890	67
571	20241029	091300	9704700	8890	8860	8890	8850	477
572	20241029	091200	5478610	8910	8910	8910	8910	0
573	20241029	091100	5478610	8910	8910	8910	8910	0
574	20241029	091000	5478610	8910	8910	8910	8910	0
575	20241029	090900	5478610	8910	8910	8910	8860	14
576	20241029	090800	5354370	8910	8910	8910	8910	7
577	20241029	090700	5292000	8860	8860	8860	8860	160
578	20241029	090600	3874400	8930	8930	8930	8930	0
579	20241029	090500	3874400	8930	8930	8930	8930	307
580	20241029	090400	1132890	8920	8920	8920	8920	100
581	20241029	090300	240890	8920	8920	8920	8920	0
582	20241029	090200	240890	8920	8920	8920	8920	1
583	20241029	090100	231970	8930	8860	8930	8860	2
584	20241029	090000	214180	8930	8920	8930	8920	24