KissMeData/004380/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	184200	281312400	9680	9680	9680	9680	409
3	20241002	184100	281312400	9680	9680	9680	9680	0
4	20241002	184000	281312400	9680	9680	9680	9680	0
5	20241002	183900	281312400	9680	9680	9680	9680	0
6	20241002	183800	281312400	9680	9680	9680	9680	0
7	20241002	183700	281312400	9680	9680	9680	9680	0
8	20241002	183600	281312400	9680	9680	9680	9680	0
9	20241002	183500	281312400	9680	9680	9680	9680	0
10	20241002	183400	281312400	9680	9680	9680	9680	0
11	20241002	183300	281312400	9680	9680	9680	9680	0
12	20241002	183200	281312400	9680	9680	9680	9680	0
13	20241002	183100	281312400	9680	9680	9680	9680	0
14	20241002	183000	281312400	9680	9680	9680	9680	0
15	20241002	182900	281312400	9680	9680	9680	9680	0
16	20241002	182800	281312400	9680	9680	9680	9680	0
17	20241002	182700	281312400	9680	9680	9680	9680	0
18	20241002	182600	281312400	9680	9680	9680	9680	0
19	20241002	182500	281312400	9680	9680	9680	9680	0
20	20241002	182400	281312400	9680	9680	9680	9680	0
21	20241002	182300	281312400	9680	9680	9680	9680	0
22	20241002	182200	281312400	9680	9680	9680	9680	0
23	20241002	182100	281312400	9680	9680	9680	9680	0
24	20241002	182000	281312400	9680	9680	9680	9680	0
25	20241002	181900	281312400	9680	9680	9680	9680	0
26	20241002	181800	281312400	9680	9680	9680	9680	0
27	20241002	181700	281312400	9680	9680	9680	9680	0
28	20241002	181600	281312400	9680	9680	9680	9680	0
29	20241002	181500	281312400	9680	9680	9680	9680	0
30	20241002	181400	281312400	9680	9680	9680	9680	0
31	20241002	181300	281312400	9680	9680	9680	9680	0
32	20241002	181200	281312400	9680	9680	9680	9680	409
33	20241002	181100	281312400	9680	9680	9680	9680	0
34	20241002	181000	281312400	9680	9680	9680	9680	0
35	20241002	180900	281312400	9680	9680	9680	9680	0
36	20241002	180800	281312400	9680	9680	9680	9680	0
37	20241002	180700	281312400	9680	9680	9680	9680	0
38	20241002	180600	281312400	9680	9680	9680	9680	0
39	20241002	180500	281312400	9680	9680	9680	9680	0
40	20241002	180400	281312400	9680	9680	9680	9680	0
41	20241002	180300	281312400	9680	9680	9680	9680	0
42	20241002	180200	281312400	9680	9680	9680	9680	0
43	20241002	180100	281312400	9680	9680	9680	9680	0
44	20241002	180000	281312400	9680	9680	9680	9680	0
45	20241002	175900	281312400	9680	9680	9680	9680	0
46	20241002	175800	281312400	9680	9680	9680	9680	0
47	20241002	175700	281312400	9680	9680	9680	9680	0
48	20241002	175600	281312400	9680	9680	9680	9680	0
49	20241002	175500	281312400	9680	9680	9680	9680	0
50	20241002	175400	281312400	9680	9680	9680	9680	0
51	20241002	175300	281312400	9680	9680	9680	9680	0
52	20241002	175200	281312400	9680	9680	9680	9680	0
53	20241002	175100	281312400	9680	9680	9680	9680	0
54	20241002	175000	281312400	9680	9680	9680	9680	0
55	20241002	174900	281312400	9680	9680	9680	9680	0
56	20241002	174800	281312400	9680	9680	9680	9680	0
57	20241002	174700	281312400	9680	9680	9680	9680	0
58	20241002	174600	281312400	9680	9680	9680	9680	0
59	20241002	174500	281312400	9680	9680	9680	9680	0
60	20241002	174400	281312400	9680	9680	9680	9680	0
61	20241002	174300	281312400	9680	9680	9680	9680	0
62	20241002	174200	281312400	9680	9680	9680	9680	409
63	20241002	174100	281312400	9680	9680	9680	9680	0
64	20241002	174000	281312400	9680	9680	9680	9680	0
65	20241002	173900	281312400	9680	9680	9680	9680	0
66	20241002	173800	281312400	9680	9680	9680	9680	0
67	20241002	173700	281312400	9680	9680	9680	9680	0
68	20241002	173600	281312400	9680	9680	9680	9680	0
69	20241002	173500	281312400	9680	9680	9680	9680	0
70	20241002	173400	281312400	9680	9680	9680	9680	0
71	20241002	173300	281312400	9680	9680	9680	9680	0
72	20241002	173200	281312400	9680	9680	9680	9680	0
73	20241002	173100	281312400	9680	9680	9680	9680	0
74	20241002	173000	281312400	9680	9680	9680	9680	0
75	20241002	172900	281312400	9680	9680	9680	9680	0
76	20241002	172800	281312400	9680	9680	9680	9680	0
77	20241002	172700	281312400	9680	9680	9680	9680	0
78	20241002	172600	281312400	9680	9680	9680	9680	0
79	20241002	172500	281312400	9680	9680	9680	9680	0
80	20241002	172400	281312400	9680	9680	9680	9680	0
81	20241002	172300	281312400	9680	9680	9680	9680	0
82	20241002	172200	281312400	9680	9680	9680	9680	0
83	20241002	172100	281312400	9680	9680	9680	9680	0
84	20241002	172000	281312400	9680	9680	9680	9680	0
85	20241002	171900	281312400	9680	9680	9680	9680	0
86	20241002	171800	281312400	9680	9680	9680	9680	0
87	20241002	171700	281312400	9680	9680	9680	9680	0
88	20241002	171600	281312400	9680	9680	9680	9680	0
89	20241002	171500	281312400	9680	9680	9680	9680	0
90	20241002	171400	281312400	9680	9680	9680	9680	0
91	20241002	171300	281312400	9680	9680	9680	9680	0
92	20241002	171200	281312400	9680	9680	9680	9680	409
93	20241002	171100	281312400	9680	9680	9680	9680	0
94	20241002	171000	281312400	9680	9680	9680	9680	0
95	20241002	170900	281312400	9680	9680	9680	9680	0
96	20241002	170800	281312400	9680	9680	9680	9680	0
97	20241002	170700	281312400	9680	9680	9680	9680	0
98	20241002	170600	281312400	9680	9680	9680	9680	0
99	20241002	170500	281312400	9680	9680	9680	9680	0
100	20241002	170400	281312400	9680	9680	9680	9680	0
101	20241002	170300	281312400	9680	9680	9680	9680	0
102	20241002	170200	281312400	9680	9680	9680	9680	0
103	20241002	170100	281312400	9680	9680	9680	9680	0
104	20241002	170000	281312400	9680	9680	9680	9680	0
105	20241002	165900	281312400	9680	9680	9680	9680	0
106	20241002	165800	281312400	9680	9680	9680	9680	0
107	20241002	165700	281312400	9680	9680	9680	9680	0
108	20241002	165600	281312400	9680	9680	9680	9680	0
109	20241002	165500	281312400	9680	9680	9680	9680	0
110	20241002	165400	281312400	9680	9680	9680	9680	0
111	20241002	165300	281312400	9680	9680	9680	9680	0
112	20241002	165200	281312400	9680	9680	9680	9680	0
113	20241002	165100	281312400	9680	9680	9680	9680	0
114	20241002	165000	281312400	9680	9680	9680	9680	0
115	20241002	164900	281312400	9680	9680	9680	9680	0
116	20241002	164800	281312400	9680	9680	9680	9680	0
117	20241002	164700	281312400	9680	9680	9680	9680	0
118	20241002	164600	281312400	9680	9680	9680	9680	0
119	20241002	164500	281312400	9680	9680	9680	9680	0
120	20241002	164400	281312400	9680	9680	9680	9680	0
121	20241002	164300	281312400	9680	9680	9680	9680	0
122	20241002	164200	281312400	9680	9680	9680	9680	409
123	20241002	164100	281312400	9680	9680	9680	9680	0
124	20241002	164000	281312400	9680	9680	9680	9680	0
125	20241002	163900	281312400	9680	9680	9680	9680	0
126	20241002	163800	281312400	9680	9680	9680	9680	0
127	20241002	163700	281312400	9680	9680	9680	9680	0
128	20241002	163600	281312400	9680	9680	9680	9680	0
129	20241002	163500	281312400	9680	9680	9680	9680	0
130	20241002	163400	281312400	9680	9680	9680	9680	0
131	20241002	163300	281312400	9680	9680	9680	9680	0
132	20241002	163200	281312400	9680	9680	9680	9680	0
133	20241002	163100	281312400	9680	9680	9680	9680	0
134	20241002	163000	281312400	9680	9680	9680	9680	0
135	20241002	162900	281312400	9680	9680	9680	9680	0
136	20241002	162800	281312400	9680	9680	9680	9680	0
137	20241002	162700	281312400	9680	9680	9680	9680	0
138	20241002	162600	281312400	9680	9680	9680	9680	0
139	20241002	162500	281312400	9680	9680	9680	9680	0
140	20241002	162400	281312400	9680	9680	9680	9680	0
141	20241002	162300	281312400	9680	9680	9680	9680	0
142	20241002	162200	281312400	9680	9680	9680	9680	0
143	20241002	162100	281312400	9680	9680	9680	9680	0
144	20241002	162000	281312400	9680	9680	9680	9680	0
145	20241002	161900	281312400	9680	9680	9680	9680	0
146	20241002	161800	281312400	9680	9680	9680	9680	0
147	20241002	161700	281312400	9680	9680	9680	9680	0
148	20241002	161600	281312400	9680	9680	9680	9680	0
149	20241002	161500	281312400	9680	9680	9680	9680	0
150	20241002	161400	281312400	9680	9680	9680	9680	0
151	20241002	161300	281312400	9680	9680	9680	9680	0
152	20241002	161200	281312400	9680	9680	9680	9680	409
153	20241002	161100	281312400	9680	9680	9680	9680	0
154	20241002	161000	281312400	9680	9680	9680	9680	0
155	20241002	160900	281312400	9680	9680	9680	9680	0
156	20241002	160800	281312400	9680	9680	9680	9680	0
157	20241002	160700	281312400	9680	9680	9680	9680	0
158	20241002	160600	281312400	9680	9680	9680	9680	0
159	20241002	160500	281312400	9680	9680	9680	9680	0
160	20241002	160400	281312400	9680	9680	9680	9680	0
161	20241002	160300	281312400	9680	9680	9680	9680	0
162	20241002	160200	281312400	9680	9680	9680	9680	0
163	20241002	160100	281312400	9680	9680	9680	9680	0
164	20241002	160000	281312400	9680	9680	9680	9680	0
165	20241002	155900	281312400	9680	9680	9680	9680	0
166	20241002	155800	281312400	9680	9680	9680	9680	0
167	20241002	155700	281312400	9680	9680	9680	9680	0
168	20241002	155600	281312400	9680	9680	9680	9680	0
169	20241002	155500	281312400	9680	9680	9680	9680	0
170	20241002	155400	281312400	9680	9680	9680	9680	0
171	20241002	155300	281312400	9680	9680	9680	9680	0
172	20241002	155200	281312400	9680	9680	9680	9680	0
173	20241002	155100	281312400	9680	9680	9680	9680	0
174	20241002	155000	281312400	9680	9680	9680	9680	0
175	20241002	154900	281312400	9680	9680	9680	9680	0
176	20241002	154800	281312400	9680	9680	9680	9680	0
177	20241002	154700	281312400	9680	9680	9680	9680	0
178	20241002	154600	281312400	9680	9680	9680	9680	0
179	20241002	154500	281312400	9680	9680	9680	9680	0
180	20241002	154400	281312400	9680	9680	9680	9680	0
181	20241002	154300	281312400	9680	9680	9680	9680	0
182	20241002	154200	281312400	9680	9680	9680	9680	409
183	20241002	154100	281312400	9680	9680	9680	9680	0
184	20241002	154000	281312400	9680	9680	9680	9680	0
185	20241002	153900	281312400	9680	9680	9680	9680	0
186	20241002	153800	281312400	9680	9680	9680	9680	0
187	20241002	153700	281312400	9680	9680	9680	9680	0
188	20241002	153600	281312400	9680	9680	9680	9680	0
189	20241002	153500	281312400	9680	9680	9680	9680	0
190	20241002	153400	281312400	9680	9680	9680	9680	0
191	20241002	153300	281312400	9680	9680	9680	9680	0
192	20241002	153200	281312400	9680	9680	9680	9680	0
193	20241002	153100	281312400	9680	9680	9680	9680	0
194	20241002	153000	281312400	9680	9680	9680	9680	409
195	20241002	152900	277353280	9700	9700	9700	9700	0
196	20241002	152800	277353280	9700	9700	9700	9700	0
197	20241002	152700	277353280	9700	9700	9700	9700	0
198	20241002	152600	277353280	9700	9700	9700	9700	0
199	20241002	152500	277353280	9700	9700	9700	9700	0
200	20241002	152400	277353280	9700	9700	9700	9700	0
201	20241002	152300	277353280	9700	9700	9700	9700	0
202	20241002	152200	277353280	9700	9700	9700	9700	0
203	20241002	152100	277353280	9700	9700	9700	9700	0
204	20241002	152000	277353280	9700	9700	9700	9700	0
205	20241002	151900	277353280	9700	9690	9700	9690	141
206	20241002	151800	275986970	9690	9690	9690	9690	101
207	20241002	151700	275008280	9700	9700	9700	9700	15
208	20241002	151600	274862780	9670	9670	9670	9670	0
209	20241002	151500	274862780	9670	9710	9710	9670	105
210	20241002	151400	273847210	9680	9690	9700	9680	334
211	20241002	151300	270610420	9710	9710	9710	9710	0
212	20241002	151200	270610420	9710	9710	9710	9710	0
213	20241002	151100	270610420	9710	9710	9710	9710	0
214	20241002	151000	270610420	9710	9710	9710	9710	0
215	20241002	150900	270610420	9710	9710	9710	9710	0
216	20241002	150800	270610420	9710	9710	9710	9710	1
217	20241002	150700	270600710	9690	9690	9690	9690	325
218	20241002	150600	267451460	9680	9690	9690	9680	175
219	20241002	150500	265757440	9710	9710	9710	9710	0
220	20241002	150400	265757440	9710	9710	9710	9710	0
221	20241002	150300	265757440	9710	9710	9710	9710	5
222	20241002	150200	265708890	9700	9700	9700	9700	9
223	20241002	150100	265621590	9700	9700	9700	9700	16
224	20241002	150000	265466390	9700	9680	9700	9680	3
225	20241002	145900	265437330	9690	9690	9690	9690	0
226	20241002	145800	265437330	9690	9690	9690	9690	43
227	20241002	145700	265020660	9710	9710	9710	9710	0
228	20241002	145600	265020660	9710	9690	9710	9690	123
229	20241002	145500	263827570	9700	9700	9700	9700	0
230	20241002	145400	263827570	9700	9700	9700	9700	53
231	20241002	145300	263313470	9700	9700	9700	9700	1
232	20241002	145200	263303770	9710	9710	9710	9710	6
233	20241002	145100	263245510	9720	9720	9720	9720	0
234	20241002	145000	263245510	9720	9720	9720	9720	0
235	20241002	144900	263245510	9720	9720	9720	9720	0
236	20241002	144800	263245510	9720	9720	9720	9720	10
237	20241002	144700	263148310	9720	9720	9720	9720	1
238	20241002	144600	263138590	9700	9700	9700	9700	225
239	20241002	144500	260956090	9690	9710	9710	9690	113
240	20241002	144400	259861080	9740	9740	9740	9740	0
241	20241002	144300	259861080	9740	9740	9740	9740	1
242	20241002	144200	259851340	9700	9700	9700	9700	56
243	20241002	144100	259308140	9750	9750	9750	9750	0
244	20241002	144000	259308140	9750	9750	9750	9750	0
245	20241002	143900	259308140	9750	9750	9750	9750	0
246	20241002	143800	259308140	9750	9750	9750	9750	0
247	20241002	143700	259308140	9750	9750	9750	9720	23
248	20241002	143600	259084250	9750	9710	9750	9710	8
249	20241002	143500	259006530	9750	9750	9750	9750	0
250	20241002	143400	259006530	9750	9730	9750	9730	25
251	20241002	143300	258763080	9730	9730	9730	9730	0
252	20241002	143200	258763080	9730	9730	9730	9730	5
253	20241002	143100	258714430	9730	9730	9730	9730	0
254	20241002	143000	258714430	9730	9730	9730	9730	31
255	20241002	142900	258412800	9700	9690	9700	9680	13090
256	20241002	142800	131441720	9690	9690	9690	9690	3
257	20241002	142700	131412650	9680	9680	9680	9680	0
258	20241002	142600	131412650	9680	9680	9680	9680	0
259	20241002	142500	131412650	9680	9690	9700	9680	12
260	20241002	142400	131296390	9690	9690	9690	9690	1
261	20241002	142300	131286700	9680	9680	9680	9680	4
262	20241002	142200	131247980	9700	9700	9700	9700	0
263	20241002	142100	131247980	9700	9680	9700	9680	14
264	20241002	142000	131112420	9680	9680	9680	9680	0
265	20241002	141900	131112420	9680	9680	9680	9680	0
266	20241002	141800	131112420	9680	9680	9680	9680	0
267	20241002	141700	131112420	9680	9680	9680	9680	0
268	20241002	141600	131112420	9680	9680	9680	9680	0
269	20241002	141500	131112420	9680	9680	9680	9680	0
270	20241002	141400	131112420	9680	9680	9680	9680	0
271	20241002	141300	131112420	9680	9680	9680	9680	21
272	20241002	141200	130909140	9700	9700	9700	9700	0
273	20241002	141100	130909140	9700	9700	9700	9700	0
274	20241002	141000	130909140	9700	9700	9700	9700	1
275	20241002	140900	130899440	9680	9680	9680	9680	0
276	20241002	140800	130899440	9680	9680	9680	9680	200
277	20241002	140700	128963440	9700	9690	9700	9690	8
278	20241002	140600	128885910	9700	9690	9700	9690	4
279	20241002	140500	128847140	9700	9700	9700	9700	0
280	20241002	140400	128847140	9700	9700	9700	9700	0
281	20241002	140300	128847140	9700	9700	9700	9700	1
282	20241002	140200	128837440	9690	9690	9690	9690	12
283	20241002	140100	128721160	9690	9690	9690	9690	0
284	20241002	140000	128721160	9690	9690	9690	9690	0
285	20241002	135900	128721160	9690	9670	9690	9670	11
286	20241002	135800	128614770	9670	9670	9670	9670	0
287	20241002	135700	128614770	9670	9700	9700	9670	610
288	20241002	135600	122715740	9700	9690	9700	9690	2
289	20241002	135500	122696350	9700	9690	9700	9690	13
290	20241002	135400	122570330	9700	9700	9700	9700	2
291	20241002	135300	122550930	9700	9700	9700	9700	1
292	20241002	135200	122541230	9690	9690	9690	9690	11
293	20241002	135100	122434640	9700	9700	9700	9700	0
294	20241002	135000	122434640	9700	9700	9700	9700	10
295	20241002	134900	122337640	9700	9700	9700	9700	10
296	20241002	134800	122240640	9700	9700	9700	9700	20
297	20241002	134700	122046640	9700	9700	9700	9700	39
298	20241002	134600	121668340	9700	9700	9700	9700	589
299	20241002	134500	115955040	9730	9730	9730	9730	10
300	20241002	134400	115857740	9730	9730	9730	9730	0
301	20241002	134300	115857740	9730	9730	9730	9730	1
302	20241002	134200	115848010	9700	9720	9720	9700	505
303	20241002	134100	110946140	9730	9730	9730	9730	1
304	20241002	134000	110936410	9720	9720	9720	9720	223
305	20241002	133900	108768850	9730	9730	9730	9730	0
306	20241002	133800	108768850	9730	9730	9730	9730	0
307	20241002	133700	108768850	9730	9740	9740	9730	386
308	20241002	133600	105013050	9740	9740	9740	9740	25
309	20241002	133500	104769550	9740	9740	9740	9740	180
310	20241002	133400	103016350	9740	9740	9740	9740	194
311	20241002	133300	101126790	9770	9770	9770	9770	0
312	20241002	133200	101126790	9770	9770	9770	9770	0
313	20241002	133100	101126790	9770	9750	9770	9740	241
314	20241002	133000	98776970	9760	9760	9760	9760	4
315	20241002	132900	98737930	9780	9780	9780	9780	0
316	20241002	132800	98737930	9780	9780	9780	9780	0
317	20241002	132700	98737930	9780	9780	9780	9780	1
318	20241002	132600	98728150	9760	9760	9760	9760	88
319	20241002	132500	97869270	9760	9760	9760	9760	0
320	20241002	132400	97869270	9760	9760	9760	9760	15
321	20241002	132300	97722870	9770	9770	9770	9770	0
322	20241002	132200	97722870	9770	9770	9770	9770	0
323	20241002	132100	97722870	9770	9770	9770	9770	0
324	20241002	132000	97722870	9770	9770	9770	9770	0
325	20241002	131900	97722870	9770	9770	9770	9770	3
326	20241002	131800	97693560	9780	9780	9780	9780	1
327	20241002	131700	97683780	9780	9780	9780	9780	0
328	20241002	131600	97683780	9780	9780	9780	9780	0
329	20241002	131500	97683780	9780	9780	9780	9780	0
330	20241002	131400	97683780	9780	9780	9780	9780	0
331	20241002	131300	97683780	9780	9780	9780	9780	7
332	20241002	131200	97615320	9780	9780	9780	9780	1
333	20241002	131100	97605540	9760	9760	9760	9760	3
334	20241002	131000	97576260	9790	9790	9790	9790	0
335	20241002	130900	97576260	9790	9790	9790	9790	0
336	20241002	130800	97576260	9790	9790	9790	9790	0
337	20241002	130700	97576260	9790	9790	9790	9790	0
338	20241002	130600	97576260	9790	9790	9790	9790	0
339	20241002	130500	97576260	9790	9790	9790	9790	0
340	20241002	130400	97576260	9790	9790	9790	9790	0
341	20241002	130300	97576260	9790	9790	9790	9790	0
342	20241002	130200	97576260	9790	9790	9790	9790	0
343	20241002	130100	97576260	9790	9790	9790	9790	0
344	20241002	130000	97576260	9790	9790	9790	9790	0
345	20241002	125900	97576260	9790	9790	9790	9790	0
346	20241002	125800	97576260	9790	9790	9790	9790	0
347	20241002	125700	97576260	9790	9790	9790	9790	1
348	20241002	125600	97566470	9790	9790	9790	9790	1
349	20241002	125500	97556680	9760	9760	9760	9760	0
350	20241002	125400	97556680	9760	9760	9760	9760	0
351	20241002	125300	97556680	9760	9760	9760	9760	0
352	20241002	125200	97556680	9760	9770	9770	9760	24
353	20241002	125100	97322350	9780	9790	9790	9780	48
354	20241002	125000	96852610	9790	9790	9790	9790	10
355	20241002	124900	96754710	9790	9790	9790	9790	1
356	20241002	124800	96744920	9780	9800	9800	9780	169
357	20241002	124700	95092080	9810	9810	9810	9810	0
358	20241002	124600	95092080	9810	9810	9810	9810	2
359	20241002	124500	95072460	9810	9810	9810	9810	0
360	20241002	124400	95072460	9810	9810	9810	9810	0
361	20241002	124300	95072460	9810	9810	9810	9810	0
362	20241002	124200	95072460	9810	9810	9810	9810	181
363	20241002	124100	93296850	9790	9790	9790	9790	6
364	20241002	124000	93238110	9810	9810	9810	9810	0
365	20241002	123900	93238110	9810	9810	9810	9810	0
366	20241002	123800	93238110	9810	9810	9810	9810	0
367	20241002	123700	93238110	9810	9810	9810	9810	1
368	20241002	123600	93228300	9790	9790	9790	9790	36
369	20241002	123500	92875860	9800	9800	9800	9800	2
370	20241002	123400	92856260	9800	9800	9800	9800	0
371	20241002	123300	92856260	9800	9800	9800	9800	8
372	20241002	123200	92777860	9790	9790	9790	9790	0
373	20241002	123100	92777860	9790	9790	9790	9790	0
374	20241002	123000	92777860	9790	9790	9790	9790	72
375	20241002	122900	92072980	9790	9790	9790	9790	0
376	20241002	122800	92072980	9790	9790	9790	9790	0
377	20241002	122700	92072980	9790	9790	9790	9790	0
378	20241002	122600	92072980	9790	9790	9790	9790	0
379	20241002	122500	92072980	9790	9790	9790	9790	0
380	20241002	122400	92072980	9790	9790	9790	9790	0
381	20241002	122300	92072980	9790	9790	9790	9790	0
382	20241002	122200	92072980	9790	9790	9790	9790	0
383	20241002	122100	92072980	9790	9790	9790	9790	0
384	20241002	122000	92072980	9790	9790	9790	9790	0
385	20241002	121900	92072980	9790	9790	9790	9790	0
386	20241002	121800	92072980	9790	9790	9790	9790	0
387	20241002	121700	92072980	9790	9790	9790	9790	0
388	20241002	121600	92072980	9790	9790	9790	9790	0
389	20241002	121500	92072980	9790	9790	9790	9790	0
390	20241002	121400	92072980	9790	9790	9790	9790	0
391	20241002	121300	92072980	9790	9790	9790	9790	0
392	20241002	121200	92072980	9790	9790	9790	9790	0
393	20241002	121100	92072980	9790	9790	9790	9790	0
394	20241002	121000	92072980	9790	9790	9790	9790	0
395	20241002	120900	92072980	9790	9790	9790	9790	0
396	20241002	120800	92072980	9790	9790	9790	9790	0
397	20241002	120700	92072980	9790	9790	9790	9790	0
398	20241002	120600	92072980	9790	9790	9790	9790	0
399	20241002	120500	92072980	9790	9790	9790	9790	0
400	20241002	120400	92072980	9790	9790	9790	9790	0
401	20241002	120300	92072980	9790	9790	9790	9790	0
402	20241002	120200	92072980	9790	9790	9790	9790	0
403	20241002	120100	92072980	9790	9790	9790	9750	10
404	20241002	120000	91975230	9750	9790	9790	9750	21
405	20241002	115900	91769800	9790	9790	9790	9790	130
406	20241002	115800	90497100	9790	9790	9790	9790	0
407	20241002	115700	90497100	9790	9790	9790	9790	0
408	20241002	115600	90497100	9790	9790	9790	9790	0
409	20241002	115500	90497100	9790	9760	9790	9760	2
410	20241002	115400	90477550	9790	9790	9790	9790	0
411	20241002	115300	90477550	9790	9790	9790	9790	0
412	20241002	115200	90477550	9790	9790	9790	9790	0
413	20241002	115100	90477550	9790	9790	9790	9790	0
414	20241002	115000	90477550	9790	9790	9790	9790	0
415	20241002	114900	90477550	9790	9790	9790	9790	0
416	20241002	114800	90477550	9790	9790	9790	9790	20
417	20241002	114700	90281750	9800	9790	9800	9780	229
418	20241002	114600	88040130	9790	9790	9790	9790	0
419	20241002	114500	88040130	9790	9790	9790	9790	0
420	20241002	114400	88040130	9790	9790	9790	9790	0
421	20241002	114300	88040130	9790	9790	9790	9790	0
422	20241002	114200	88040130	9790	9790	9790	9790	0
423	20241002	114100	88040130	9790	9790	9790	9790	0
424	20241002	114000	88040130	9790	9790	9790	9790	0
425	20241002	113900	88040130	9790	9790	9790	9790	0
426	20241002	113800	88040130	9790	9790	9790	9790	0
427	20241002	113700	88040130	9790	9790	9790	9790	4
428	20241002	113600	88000970	9730	9750	9750	9730	64
429	20241002	113500	87378040	9790	9790	9790	9790	0
430	20241002	113400	87378040	9790	9790	9790	9790	20
431	20241002	113300	87182240	9790	9790	9790	9790	0
432	20241002	113200	87182240	9790	9790	9790	9790	0
433	20241002	113100	87182240	9790	9790	9790	9790	0
434	20241002	113000	87182240	9790	9790	9790	9790	0
435	20241002	112900	87182240	9790	9790	9790	9790	0
436	20241002	112800	87182240	9790	9740	9800	9740	31
437	20241002	112700	86878750	9800	9800	9800	9800	1
438	20241002	112600	86868950	9800	9800	9800	9800	0
439	20241002	112500	86868950	9800	9800	9800	9800	0
440	20241002	112400	86868950	9800	9800	9800	9800	1
441	20241002	112300	86859150	9730	9730	9730	9730	0
442	20241002	112200	86859150	9730	9730	9730	9730	0
443	20241002	112100	86859150	9730	9780	9780	9730	294
444	20241002	112000	83996110	9790	9790	9790	9790	0
445	20241002	111900	83996110	9790	9790	9790	9790	8
446	20241002	111800	83917790	9810	9810	9810	9810	0
447	20241002	111700	83917790	9810	9810	9810	9810	0
448	20241002	111600	83917790	9810	9810	9810	9810	1
449	20241002	111500	83907980	9810	9790	9810	9790	6
450	20241002	111400	83849200	9790	9790	9790	9790	28
451	20241002	111300	83575080	9810	9810	9810	9810	0
452	20241002	111200	83575080	9810	9810	9810	9810	1
453	20241002	111100	83565270	9800	9810	9810	9800	3
454	20241002	111000	83535860	9800	9780	9810	9780	394
455	20241002	110900	79682490	9780	9780	9780	9780	0
456	20241002	110800	79682490	9780	9780	9780	9780	0
457	20241002	110700	79682490	9780	9780	9780	9780	0
458	20241002	110600	79682490	9780	9780	9780	9780	0
459	20241002	110500	79682490	9780	9770	9780	9770	135
460	20241002	110400	78363450	9770	9770	9770	9770	0
461	20241002	110300	78363450	9770	9770	9770	9770	6
462	20241002	110200	78304830	9730	9730	9730	9730	0
463	20241002	110100	78304830	9730	9770	9770	9730	3
464	20241002	110000	78275600	9740	9740	9740	9740	0
465	20241002	105900	78275600	9740	9740	9740	9740	9
466	20241002	105800	78187940	9750	9760	9760	9750	3
467	20241002	105700	78158680	9770	9770	9770	9770	0
468	20241002	105600	78158680	9770	9770	9770	9770	1
469	20241002	105500	78148910	9770	9770	9770	9770	1
470	20241002	105400	78139140	9760	9760	9760	9760	1
471	20241002	105300	78129380	9770	9770	9770	9770	0
472	20241002	105200	78129380	9770	9770	9770	9770	0
473	20241002	105100	78129380	9770	9770	9770	9770	50
474	20241002	105000	77640880	9770	9770	9770	9770	0
475	20241002	104900	77640880	9770	9770	9770	9770	0
476	20241002	104800	77640880	9770	9770	9770	9770	0
477	20241002	104700	77640880	9770	9770	9770	9770	0
478	20241002	104600	77640880	9770	9770	9770	9770	1
479	20241002	104500	77631110	9740	9750	9750	9740	3
480	20241002	104400	77601870	9780	9780	9780	9780	0
481	20241002	104300	77601870	9780	9770	9780	9770	11
482	20241002	104200	77494390	9760	9770	9770	9760	103
483	20241002	104100	76489100	9780	9780	9780	9780	1
484	20241002	104000	76479320	9780	9780	9780	9780	0
485	20241002	103900	76479320	9780	9780	9780	9780	0
486	20241002	103800	76479320	9780	9780	9780	9780	1
487	20241002	103700	76469540	9770	9770	9770	9770	1
488	20241002	103600	76459770	9780	9780	9780	9780	1
489	20241002	103500	76449990	9780	9780	9780	9780	0
490	20241002	103400	76449990	9780	9780	9780	9780	0
491	20241002	103300	76449990	9780	9760	9780	9760	33
492	20241002	103200	76127890	9750	9750	9750	9750	48
493	20241002	103100	75659890	9730	9730	9730	9730	0
494	20241002	103000	75659890	9730	9730	9730	9730	0
495	20241002	102900	75659890	9730	9730	9730	9730	0
496	20241002	102800	75659890	9730	9730	9730	9730	0
497	20241002	102700	75659890	9730	9730	9730	9730	1
498	20241002	102600	75650160	9720	9720	9720	9720	0
499	20241002	102500	75650160	9720	9720	9720	9720	30
500	20241002	102400	75358560	9720	9720	9720	9720	1
501	20241002	102300	75348840	9720	9720	9720	9720	0
502	20241002	102200	75348840	9720	9720	9720	9720	0
503	20241002	102100	75348840	9720	9720	9720	9720	1
504	20241002	102000	75339120	9730	9730	9730	9730	0
505	20241002	101900	75339120	9730	9750	9750	9730	148
506	20241002	101800	73899040	9730	9720	9730	9720	275
507	20241002	101700	71223630	9720	9720	9720	9720	2
508	20241002	101600	71204190	9720	9720	9720	9720	0
509	20241002	101500	71204190	9720	9720	9720	9720	0
510	20241002	101400	71204190	9720	9720	9720	9720	0
511	20241002	101300	71204190	9720	9710	9720	9700	12
512	20241002	101200	71087740	9700	9700	9700	9700	49
513	20241002	101100	70612440	9720	9720	9720	9720	1
514	20241002	101000	70602720	9660	9660	9660	9660	1
515	20241002	100900	70593060	9720	9700	9720	9700	1001
516	20241002	100800	60883340	9730	9730	9730	9730	0
517	20241002	100700	60883340	9730	9680	9730	9680	42
518	20241002	100600	60476330	9680	9680	9680	9680	1
519	20241002	100500	60466650	9680	9670	9680	9670	159
520	20241002	100400	58928980	9670	9670	9670	9670	0
521	20241002	100300	58928980	9670	9670	9670	9670	4
522	20241002	100200	58890300	9660	9650	9660	9650	130
523	20241002	100100	57634700	9660	9660	9660	9660	1
524	20241002	100000	57625040	9660	9660	9660	9660	0
525	20241002	095900	57625040	9660	9660	9660	9660	4
526	20241002	095800	57586400	9670	9670	9670	9670	0
527	20241002	095700	57586400	9670	9670	9670	9670	0
528	20241002	095600	57586400	9670	9670	9670	9670	3
529	20241002	095500	57557390	9670	9670	9670	9670	1
530	20241002	095400	57547720	9630	9640	9640	9630	30
531	20241002	095300	57258810	9640	9640	9640	9640	0
532	20241002	095200	57258810	9640	9650	9650	9640	194
533	20241002	095100	55386720	9650	9670	9670	9650	230
534	20241002	095000	53165210	9670	9680	9680	9670	28
535	20241002	094900	52894430	9680	9680	9680	9680	17
536	20241002	094800	52729870	9680	9680	9680	9680	1
537	20241002	094700	52720190	9660	9660	9660	9660	0
538	20241002	094600	52720190	9660	9670	9680	9660	16
539	20241002	094500	52565490	9670	9670	9670	9670	0
540	20241002	094400	52565490	9670	9670	9670	9670	1
541	20241002	094300	52555820	9670	9680	9680	9670	22
542	20241002	094200	52342950	9650	9650	9650	9650	271
543	20241002	094100	49727800	9640	9630	9640	9630	217
544	20241002	094000	47636930	9620	9620	9620	9620	0
545	20241002	093900	47636930	9620	9620	9620	9620	0
546	20241002	093800	47636930	9620	9620	9620	9620	101
547	20241002	093700	46665310	9630	9630	9630	9630	2
548	20241002	093600	46646050	9630	9630	9630	9630	5
549	20241002	093500	46597900	9630	9630	9630	9630	1
550	20241002	093400	46588270	9630	9630	9630	9630	0
551	20241002	093300	46588270	9630	9630	9630	9630	0
552	20241002	093200	46588270	9630	9630	9630	9630	31
553	20241002	093100	46289740	9630	9630	9630	9630	0
554	20241002	093000	46289740	9630	9610	9630	9610	11
555	20241002	092900	46184010	9600	9600	9600	9600	0
556	20241002	092800	46184010	9600	9640	9640	9600	270
557	20241002	092700	43589820	9610	9610	9610	9610	447
558	20241002	092600	39294150	9610	9610	9610	9610	1
559	20241002	092500	39284540	9610	9610	9610	9610	0
560	20241002	092400	39284540	9610	9610	9610	9610	99
561	20241002	092300	38333150	9620	9620	9620	9620	0
562	20241002	092200	38333150	9620	9620	9620	9620	4
563	20241002	092100	38294670	9620	9630	9630	9620	611
564	20241002	092000	32413650	9630	9630	9630	9630	62
565	20241002	091900	31816590	9640	9640	9640	9640	0
566	20241002	091800	31816590	9640	9650	9650	9640	153
567	20241002	091700	30341490	9680	9680	9680	9680	0
568	20241002	091600	30341490	9680	9670	9680	9670	184
569	20241002	091500	28561160	9680	9680	9680	9680	121
570	20241002	091400	27389880	9690	9680	9690	9680	218
571	20241002	091300	25278890	9640	9640	9640	9640	140
572	20241002	091200	23929290	9640	9640	9640	9640	100
573	20241002	091100	22965290	9630	9640	9640	9630	187
574	20241002	091000	21164260	9650	9640	9650	9640	307
575	20241002	090900	18204680	9650	9670	9670	9650	312
576	20241002	090800	15192740	9700	9700	9700	9700	49
577	20241002	090700	14717440	9700	9700	9700	9700	51
578	20241002	090600	14222740	9700	9670	9700	9640	1070
579	20241002	090500	3869470	9670	9730	9730	9670	69
580	20241002	090400	3198750	9750	9750	9750	9750	0
581	20241002	090300	3198750	9750	9750	9750	9750	1
582	20241002	090200	3189000	9780	9780	9780	9780	2
583	20241002	090100	3169440	9780	9720	9780	9720	214
584	20241002	090000	1088640	9720	9720	9720	9720	112