KissMeData/004380/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	184400	261666310	9830	9830	9830	9830	1198
3	20241007	184300	261666310	9830	9830	9830	9830	0
4	20241007	184200	261666310	9830	9830	9830	9830	0
5	20241007	184100	261666310	9830	9830	9830	9830	0
6	20241007	184000	261666310	9830	9830	9830	9830	0
7	20241007	183900	261666310	9830	9830	9830	9830	0
8	20241007	183800	261666310	9830	9830	9830	9830	0
9	20241007	183700	261666310	9830	9830	9830	9830	0
10	20241007	183600	261666310	9830	9830	9830	9830	0
11	20241007	183500	261666310	9830	9830	9830	9830	0
12	20241007	183400	261666310	9830	9830	9830	9830	0
13	20241007	183300	261666310	9830	9830	9830	9830	0
14	20241007	183200	261666310	9830	9830	9830	9830	0
15	20241007	183100	261666310	9830	9830	9830	9830	0
16	20241007	183000	261666310	9830	9830	9830	9830	0
17	20241007	182900	261666310	9830	9830	9830	9830	0
18	20241007	182800	261666310	9830	9830	9830	9830	0
19	20241007	182700	261666310	9830	9830	9830	9830	0
20	20241007	182600	261666310	9830	9830	9830	9830	0
21	20241007	182500	261666310	9830	9830	9830	9830	0
22	20241007	182400	261666310	9830	9830	9830	9830	0
23	20241007	182300	261666310	9830	9830	9830	9830	0
24	20241007	182200	261666310	9830	9830	9830	9830	0
25	20241007	182100	261666310	9830	9830	9830	9830	0
26	20241007	182000	261666310	9830	9830	9830	9830	0
27	20241007	181900	261666310	9830	9830	9830	9830	0
28	20241007	181800	261666310	9830	9830	9830	9830	0
29	20241007	181700	261666310	9830	9830	9830	9830	0
30	20241007	181600	261666310	9830	9830	9830	9830	0
31	20241007	181500	261666310	9830	9830	9830	9830	0
32	20241007	181400	261666310	9830	9830	9830	9830	1198
33	20241007	181300	261666310	9830	9830	9830	9830	0
34	20241007	181200	261666310	9830	9830	9830	9830	0
35	20241007	181100	261666310	9830	9830	9830	9830	0
36	20241007	181000	261666310	9830	9830	9830	9830	0
37	20241007	180900	261666310	9830	9830	9830	9830	0
38	20241007	180800	261666310	9830	9830	9830	9830	0
39	20241007	180700	261666310	9830	9830	9830	9830	0
40	20241007	180600	261666310	9830	9830	9830	9830	0
41	20241007	180500	261666310	9830	9830	9830	9830	0
42	20241007	180400	261666310	9830	9830	9830	9830	0
43	20241007	180300	261666310	9830	9830	9830	9830	0
44	20241007	180200	261666310	9830	9830	9830	9830	0
45	20241007	180100	261666310	9830	9830	9830	9830	0
46	20241007	180000	261666310	9830	9830	9830	9830	0
47	20241007	175900	261666310	9830	9830	9830	9830	0
48	20241007	175800	261666310	9830	9830	9830	9830	0
49	20241007	175700	261666310	9830	9830	9830	9830	0
50	20241007	175600	261666310	9830	9830	9830	9830	0
51	20241007	175500	261666310	9830	9830	9830	9830	0
52	20241007	175400	261666310	9830	9830	9830	9830	0
53	20241007	175300	261666310	9830	9830	9830	9830	0
54	20241007	175200	261666310	9830	9830	9830	9830	0
55	20241007	175100	261666310	9830	9830	9830	9830	0
56	20241007	175000	261666310	9830	9830	9830	9830	0
57	20241007	174900	261666310	9830	9830	9830	9830	0
58	20241007	174800	261666310	9830	9830	9830	9830	0
59	20241007	174700	261666310	9830	9830	9830	9830	0
60	20241007	174600	261666310	9830	9830	9830	9830	0
61	20241007	174500	261666310	9830	9830	9830	9830	0
62	20241007	174400	261666310	9830	9830	9830	9830	1198
63	20241007	174300	261666310	9830	9830	9830	9830	0
64	20241007	174200	261666310	9830	9830	9830	9830	0
65	20241007	174100	261666310	9830	9830	9830	9830	0
66	20241007	174000	261666310	9830	9830	9830	9830	0
67	20241007	173900	261666310	9830	9830	9830	9830	0
68	20241007	173800	261666310	9830	9830	9830	9830	0
69	20241007	173700	261666310	9830	9830	9830	9830	0
70	20241007	173600	261666310	9830	9830	9830	9830	0
71	20241007	173500	261666310	9830	9830	9830	9830	0
72	20241007	173400	261666310	9830	9830	9830	9830	0
73	20241007	173300	261666310	9830	9830	9830	9830	0
74	20241007	173200	261666310	9830	9830	9830	9830	0
75	20241007	173100	261666310	9830	9830	9830	9830	0
76	20241007	173000	261666310	9830	9830	9830	9830	0
77	20241007	172900	261666310	9830	9830	9830	9830	0
78	20241007	172800	261666310	9830	9830	9830	9830	0
79	20241007	172700	261666310	9830	9830	9830	9830	0
80	20241007	172600	261666310	9830	9830	9830	9830	0
81	20241007	172500	261666310	9830	9830	9830	9830	0
82	20241007	172400	261666310	9830	9830	9830	9830	0
83	20241007	172300	261666310	9830	9830	9830	9830	0
84	20241007	172200	261666310	9830	9830	9830	9830	0
85	20241007	172100	261666310	9830	9830	9830	9830	0
86	20241007	172000	261666310	9830	9830	9830	9830	0
87	20241007	171900	261666310	9830	9830	9830	9830	0
88	20241007	171800	261666310	9830	9830	9830	9830	0
89	20241007	171700	261666310	9830	9830	9830	9830	0
90	20241007	171600	261666310	9830	9830	9830	9830	0
91	20241007	171500	261666310	9830	9830	9830	9830	0
92	20241007	171400	261666310	9830	9830	9830	9830	1198
93	20241007	171300	261666310	9830	9830	9830	9830	0
94	20241007	171200	261666310	9830	9830	9830	9830	0
95	20241007	171100	261666310	9830	9830	9830	9830	0
96	20241007	171000	261666310	9830	9830	9830	9830	0
97	20241007	170900	261666310	9830	9830	9830	9830	0
98	20241007	170800	261666310	9830	9830	9830	9830	0
99	20241007	170700	261666310	9830	9830	9830	9830	0
100	20241007	170600	261666310	9830	9830	9830	9830	0
101	20241007	170500	261666310	9830	9830	9830	9830	0
102	20241007	170400	261666310	9830	9830	9830	9830	0
103	20241007	170300	261666310	9830	9830	9830	9830	0
104	20241007	170200	261666310	9830	9830	9830	9830	0
105	20241007	170100	261666310	9830	9830	9830	9830	0
106	20241007	170000	261666310	9830	9830	9830	9830	0
107	20241007	165900	261666310	9830	9830	9830	9830	0
108	20241007	165800	261666310	9830	9830	9830	9830	0
109	20241007	165700	261666310	9830	9830	9830	9830	0
110	20241007	165600	261666310	9830	9830	9830	9830	0
111	20241007	165500	261666310	9830	9830	9830	9830	0
112	20241007	165400	261666310	9830	9830	9830	9830	0
113	20241007	165300	261666310	9830	9830	9830	9830	0
114	20241007	165200	261666310	9830	9830	9830	9830	0
115	20241007	165100	261666310	9830	9830	9830	9830	0
116	20241007	165000	261666310	9830	9830	9830	9830	0
117	20241007	164900	261666310	9830	9830	9830	9830	0
118	20241007	164800	261666310	9830	9830	9830	9830	0
119	20241007	164700	261666310	9830	9830	9830	9830	0
120	20241007	164600	261666310	9830	9830	9830	9830	0
121	20241007	164500	261666310	9830	9830	9830	9830	0
122	20241007	164400	261666310	9830	9830	9830	9830	1198
123	20241007	164300	261666310	9830	9830	9830	9830	0
124	20241007	164200	261666310	9830	9830	9830	9830	0
125	20241007	164100	261666310	9830	9830	9830	9830	0
126	20241007	164000	261666310	9830	9830	9830	9830	0
127	20241007	163900	261666310	9830	9830	9830	9830	0
128	20241007	163800	261666310	9830	9830	9830	9830	0
129	20241007	163700	261666310	9830	9830	9830	9830	0
130	20241007	163600	261666310	9830	9830	9830	9830	0
131	20241007	163500	261666310	9830	9830	9830	9830	0
132	20241007	163400	261666310	9830	9830	9830	9830	0
133	20241007	163300	261666310	9830	9830	9830	9830	0
134	20241007	163200	261666310	9830	9830	9830	9830	0
135	20241007	163100	261666310	9830	9830	9830	9830	0
136	20241007	163000	261666310	9830	9830	9830	9830	0
137	20241007	162900	261666310	9830	9830	9830	9830	0
138	20241007	162800	261666310	9830	9830	9830	9830	0
139	20241007	162700	261666310	9830	9830	9830	9830	0
140	20241007	162600	261666310	9830	9830	9830	9830	0
141	20241007	162500	261666310	9830	9830	9830	9830	0
142	20241007	162400	261666310	9830	9830	9830	9830	0
143	20241007	162300	261666310	9830	9830	9830	9830	0
144	20241007	162200	261666310	9830	9830	9830	9830	0
145	20241007	162100	261666310	9830	9830	9830	9830	0
146	20241007	162000	261666310	9830	9830	9830	9830	0
147	20241007	161900	261666310	9830	9830	9830	9830	0
148	20241007	161800	261666310	9830	9830	9830	9830	0
149	20241007	161700	261666310	9830	9830	9830	9830	0
150	20241007	161600	261666310	9830	9830	9830	9830	0
151	20241007	161500	261666310	9830	9830	9830	9830	0
152	20241007	161400	261666310	9830	9830	9830	9830	1198
153	20241007	161300	261666310	9830	9830	9830	9830	0
154	20241007	161200	261666310	9830	9830	9830	9830	0
155	20241007	161100	261666310	9830	9830	9830	9830	0
156	20241007	161000	261666310	9830	9830	9830	9830	0
157	20241007	160900	261666310	9830	9830	9830	9830	0
158	20241007	160800	261666310	9830	9830	9830	9830	0
159	20241007	160700	261666310	9830	9830	9830	9830	0
160	20241007	160600	261666310	9830	9830	9830	9830	0
161	20241007	160500	261666310	9830	9830	9830	9830	0
162	20241007	160400	261666310	9830	9830	9830	9830	0
163	20241007	160300	261666310	9830	9830	9830	9830	0
164	20241007	160200	261666310	9830	9830	9830	9830	0
165	20241007	160100	261666310	9830	9830	9830	9830	0
166	20241007	160000	261666310	9830	9830	9830	9830	0
167	20241007	155900	261666310	9830	9830	9830	9830	0
168	20241007	155800	261666310	9830	9830	9830	9830	0
169	20241007	155700	261666310	9830	9830	9830	9830	0
170	20241007	155600	261666310	9830	9830	9830	9830	0
171	20241007	155500	261666310	9830	9830	9830	9830	0
172	20241007	155400	261666310	9830	9830	9830	9830	0
173	20241007	155300	261666310	9830	9830	9830	9830	0
174	20241007	155200	261666310	9830	9830	9830	9830	0
175	20241007	155100	261666310	9830	9830	9830	9830	0
176	20241007	155000	261666310	9830	9830	9830	9830	0
177	20241007	154900	261666310	9830	9830	9830	9830	0
178	20241007	154800	261666310	9830	9830	9830	9830	0
179	20241007	154700	261666310	9830	9830	9830	9830	0
180	20241007	154600	261666310	9830	9830	9830	9830	0
181	20241007	154500	261666310	9830	9830	9830	9830	0
182	20241007	154400	261666310	9830	9830	9830	9830	1198
183	20241007	154300	261666310	9830	9830	9830	9830	0
184	20241007	154200	261666310	9830	9830	9830	9830	0
185	20241007	154100	261666310	9830	9830	9830	9830	0
186	20241007	154000	261666310	9830	9830	9830	9830	0
187	20241007	153900	261666310	9830	9830	9830	9830	0
188	20241007	153800	261666310	9830	9830	9830	9830	0
189	20241007	153700	261666310	9830	9830	9830	9830	0
190	20241007	153600	261666310	9830	9830	9830	9830	0
191	20241007	153500	261666310	9830	9830	9830	9830	0
192	20241007	153400	261666310	9830	9830	9830	9830	0
193	20241007	153300	261666310	9830	9830	9830	9830	0
194	20241007	153200	261666310	9830	9830	9830	9830	0
195	20241007	153100	261666310	9830	9830	9830	9830	0
196	20241007	153000	261666310	9830	9830	9830	9830	1198
197	20241007	152900	249889970	9840	9840	9840	9840	0
198	20241007	152800	249889970	9840	9840	9840	9840	0
199	20241007	152700	249889970	9840	9840	9840	9840	0
200	20241007	152600	249889970	9840	9840	9840	9840	0
201	20241007	152500	249889970	9840	9840	9840	9840	0
202	20241007	152400	249889970	9840	9840	9840	9840	0
203	20241007	152300	249889970	9840	9840	9840	9840	0
204	20241007	152200	249889970	9840	9840	9840	9840	0
205	20241007	152100	249889970	9840	9840	9840	9840	0
206	20241007	152000	249889970	9840	9840	9840	9840	0
207	20241007	151900	249889970	9840	9830	9840	9830	181
208	20241007	151800	248110730	9840	9840	9840	9830	185
209	20241007	151700	246291620	9840	9830	9840	9830	3797
210	20241007	151600	208964320	9830	9830	9830	9830	0
211	20241007	151500	208964320	9830	9830	9830	9830	0
212	20241007	151400	208964320	9830	9830	9830	9830	1
213	20241007	151300	208954490	9830	9830	9830	9800	134
214	20241007	151200	207641230	9800	9810	9830	9800	553
215	20241007	151100	202216360	9830	9830	9830	9830	0
216	20241007	151000	202216360	9830	9790	9830	9790	14
217	20241007	150900	202079260	9830	9830	9830	9830	0
218	20241007	150800	202079260	9830	9830	9830	9830	0
219	20241007	150700	202079260	9830	9830	9830	9830	0
220	20241007	150600	202079260	9830	9830	9830	9830	1
221	20241007	150500	202069430	9820	9820	9820	9820	320
222	20241007	150400	198927030	9830	9830	9830	9830	0
223	20241007	150300	198927030	9830	9830	9830	9830	0
224	20241007	150200	198927030	9830	9800	9830	9800	395
225	20241007	150100	195056000	9830	9830	9830	9800	450
226	20241007	150000	190641940	9800	9800	9830	9800	550
227	20241007	145900	185251880	9830	9790	9830	9790	2
228	20241007	145800	185232260	9830	9800	9830	9800	120
229	20241007	145700	184054800	9830	9830	9830	9830	0
230	20241007	145600	184054800	9830	9830	9830	9830	0
231	20241007	145500	184054800	9830	9800	9830	9800	76
232	20241007	145400	183309970	9800	9800	9800	9800	0
233	20241007	145300	183309970	9800	9810	9810	9800	494
234	20241007	145200	178468760	9830	9820	9830	9820	130
235	20241007	145100	177192150	9790	9820	9820	9790	101
236	20241007	145000	176203330	9790	9790	9790	9790	1
237	20241007	144900	176193540	9830	9830	9830	9830	0
238	20241007	144800	176193540	9830	9830	9830	9830	0
239	20241007	144700	176193540	9830	9830	9830	9830	0
240	20241007	144600	176193540	9830	9830	9830	9830	0
241	20241007	144500	176193540	9830	9830	9830	9830	1
242	20241007	144400	176183710	9790	9790	9790	9790	0
243	20241007	144300	176183710	9790	9790	9790	9790	80
244	20241007	144200	175400510	9800	9800	9800	9800	144
245	20241007	144100	173989310	9830	9830	9830	9830	0
246	20241007	144000	173989310	9830	9830	9830	9830	20
247	20241007	143900	173792710	9830	9830	9830	9830	0
248	20241007	143800	173792710	9830	9830	9830	9830	1
249	20241007	143700	173782880	9830	9830	9830	9830	0
250	20241007	143600	173782880	9830	9830	9830	9830	1
251	20241007	143500	173773050	9800	9800	9800	9800	100
252	20241007	143400	172793050	9830	9830	9830	9830	0
253	20241007	143300	172793050	9830	9830	9830	9830	0
254	20241007	143200	172793050	9830	9830	9830	9830	33
255	20241007	143100	172468660	9830	9830	9830	9830	1
256	20241007	143000	172458830	9820	9820	9820	9820	1291
257	20241007	142900	159781210	9820	9820	9820	9820	0
258	20241007	142800	159781210	9820	9820	9820	9820	5
259	20241007	142700	159732110	9810	9810	9810	9810	1
260	20241007	142600	159722300	9820	9820	9820	9820	0
261	20241007	142500	159722300	9820	9820	9820	9820	0
262	20241007	142400	159722300	9820	9820	9820	9820	0
263	20241007	142300	159722300	9820	9820	9820	9820	0
264	20241007	142200	159722300	9820	9820	9820	9820	0
265	20241007	142100	159722300	9820	9820	9820	9820	0
266	20241007	142000	159722300	9820	9820	9820	9820	0
267	20241007	141900	159722300	9820	9810	9820	9810	3
268	20241007	141800	159692860	9800	9800	9800	9800	20
269	20241007	141700	159496860	9820	9820	9820	9820	0
270	20241007	141600	159496860	9820	9820	9820	9820	0
271	20241007	141500	159496860	9820	9820	9820	9820	0
272	20241007	141400	159496860	9820	9820	9820	9820	0
273	20241007	141300	159496860	9820	9820	9820	9820	1
274	20241007	141200	159487040	9800	9800	9800	9800	156
275	20241007	141100	157958240	9830	9830	9830	9830	0
276	20241007	141000	157958240	9830	9830	9830	9830	0
277	20241007	140900	157958240	9830	9830	9830	9830	0
278	20241007	140800	157958240	9830	9830	9830	9830	0
279	20241007	140700	157958240	9830	9830	9830	9830	0
280	20241007	140600	157958240	9830	9830	9830	9830	0
281	20241007	140500	157958240	9830	9830	9830	9830	0
282	20241007	140400	157958240	9830	9830	9830	9830	0
283	20241007	140300	157958240	9830	9830	9830	9830	1
284	20241007	140200	157948410	9830	9830	9830	9830	2
285	20241007	140100	157928750	9830	9830	9830	9830	0
286	20241007	140000	157928750	9830	9830	9830	9830	0
287	20241007	135900	157928750	9830	9830	9830	9830	0
288	20241007	135800	157928750	9830	9830	9830	9830	0
289	20241007	135700	157928750	9830	9830	9830	9790	3
290	20241007	135600	157899300	9790	9790	9790	9790	1
291	20241007	135500	157889510	9830	9830	9830	9830	0
292	20241007	135400	157889510	9830	9830	9830	9830	0
293	20241007	135300	157889510	9830	9830	9830	9800	53
294	20241007	135200	157370050	9790	9790	9790	9790	1
295	20241007	135100	157360260	9830	9830	9830	9830	0
296	20241007	135000	157360260	9830	9830	9830	9830	0
297	20241007	134900	157360260	9830	9830	9830	9830	0
298	20241007	134800	157360260	9830	9830	9830	9830	0
299	20241007	134700	157360260	9830	9830	9830	9830	0
300	20241007	134600	157360260	9830	9830	9830	9830	0
301	20241007	134500	157360260	9830	9800	9830	9800	24
302	20241007	134400	157125030	9830	9800	9830	9800	110
303	20241007	134300	156047000	9830	9830	9830	9830	0
304	20241007	134200	156047000	9830	9830	9830	9830	1
305	20241007	134100	156037170	9820	9820	9820	9820	34
306	20241007	134000	155703290	9830	9830	9830	9830	0
307	20241007	133900	155703290	9830	9830	9830	9830	4
308	20241007	133800	155663970	9830	9830	9830	9830	0
309	20241007	133700	155663970	9830	9830	9830	9830	0
310	20241007	133600	155663970	9830	9830	9830	9830	17
311	20241007	133500	155496860	9800	9820	9830	9800	200
312	20241007	133400	153536550	9820	9830	9830	9820	30
313	20241007	133300	153241940	9820	9820	9820	9820	0
314	20241007	133200	153241940	9820	9820	9820	9820	10
315	20241007	133100	153143740	9820	9820	9820	9820	238
316	20241007	133000	150806580	9780	9780	9780	9780	0
317	20241007	132900	150806580	9780	9780	9780	9780	9
318	20241007	132800	150718560	9820	9820	9820	9820	0
319	20241007	132700	150718560	9820	9820	9820	9820	0
320	20241007	132600	150718560	9820	9820	9820	9820	13
321	20241007	132500	150590900	9800	9810	9810	9800	51
322	20241007	132400	150090800	9800	9800	9800	9800	0
323	20241007	132300	150090800	9800	9800	9800	9800	0
324	20241007	132200	150090800	9800	9800	9800	9800	0
325	20241007	132100	150090800	9800	9800	9800	9800	0
326	20241007	132000	150090800	9800	9800	9800	9800	0
327	20241007	131900	150090800	9800	9800	9800	9800	0
328	20241007	131800	150090800	9800	9800	9800	9800	0
329	20241007	131700	150090800	9800	9820	9820	9800	118
330	20241007	131600	148934180	9820	9820	9820	9820	0
331	20241007	131500	148934180	9820	9800	9820	9800	313
332	20241007	131400	145862780	9780	9780	9780	9780	0
333	20241007	131300	145862780	9780	9780	9780	9780	83
334	20241007	131200	145051040	9780	9780	9780	9780	0
335	20241007	131100	145051040	9780	9780	9780	9780	0
336	20241007	131000	145051040	9780	9790	9790	9780	79
337	20241007	130900	144277740	9790	9790	9790	9790	190
338	20241007	130800	142417640	9790	9790	9790	9790	0
339	20241007	130700	142417640	9790	9790	9790	9790	0
340	20241007	130600	142417640	9790	9790	9790	9790	0
341	20241007	130500	142417640	9790	9790	9790	9790	0
342	20241007	130400	142417640	9790	9790	9790	9790	0
343	20241007	130300	142417640	9790	9790	9790	9790	0
344	20241007	130200	142417640	9790	9790	9790	9790	0
345	20241007	130100	142417640	9790	9790	9790	9790	1
346	20241007	130000	142407850	9800	9800	9800	9800	0
347	20241007	125900	142407850	9800	9800	9800	9800	0
348	20241007	125800	142407850	9800	9780	9800	9780	6
349	20241007	125700	142349150	9780	9780	9780	9780	14
350	20241007	125600	142212230	9780	9800	9800	9780	41
351	20241007	125500	141810450	9800	9780	9800	9780	2
352	20241007	125400	141790870	9780	9780	9800	9780	3
353	20241007	125300	141761510	9800	9780	9800	9780	4
354	20241007	125200	141722350	9800	9800	9800	9800	12
355	20241007	125100	141604750	9780	9800	9800	9780	16
356	20241007	125000	141447970	9780	9780	9780	9780	0
357	20241007	124900	141447970	9780	9780	9780	9780	100
358	20241007	124800	140469970	9800	9800	9800	9800	11
359	20241007	124700	140362170	9780	9780	9780	9780	17
360	20241007	124600	140195910	9780	9780	9780	9780	3
361	20241007	124500	140166570	9800	9800	9800	9800	0
362	20241007	124400	140166570	9800	9800	9800	9800	0
363	20241007	124300	140166570	9800	9800	9800	9800	22
364	20241007	124200	139950970	9800	9800	9800	9800	0
365	20241007	124100	139950970	9800	9800	9800	9800	0
366	20241007	124000	139950970	9800	9800	9800	9800	0
367	20241007	123900	139950970	9800	9800	9800	9800	2
368	20241007	123800	139931370	9790	9790	9790	9790	0
369	20241007	123700	139931370	9790	9790	9790	9790	0
370	20241007	123600	139931370	9790	9790	9790	9790	0
371	20241007	123500	139931370	9790	9800	9800	9790	4
372	20241007	123400	139892190	9820	9820	9820	9820	0
373	20241007	123300	139892190	9820	9820	9820	9820	0
374	20241007	123200	139892190	9820	9820	9820	9820	0
375	20241007	123100	139892190	9820	9820	9820	9820	2
376	20241007	123000	139872550	9810	9810	9810	9810	0
377	20241007	122900	139872550	9810	9810	9810	9810	0
378	20241007	122800	139872550	9810	9810	9810	9810	0
379	20241007	122700	139872550	9810	9810	9810	9810	0
380	20241007	122600	139872550	9810	9810	9810	9810	0
381	20241007	122500	139872550	9810	9810	9810	9810	0
382	20241007	122400	139872550	9810	9810	9810	9810	0
383	20241007	122300	139872550	9810	9810	9810	9810	0
384	20241007	122200	139872550	9810	9810	9810	9810	0
385	20241007	122100	139872550	9810	9810	9810	9810	0
386	20241007	122000	139872550	9810	9810	9810	9810	0
387	20241007	121900	139872550	9810	9810	9810	9810	0
388	20241007	121800	139872550	9810	9810	9810	9810	0
389	20241007	121700	139872550	9810	9810	9810	9810	0
390	20241007	121600	139872550	9810	9810	9810	9810	5
391	20241007	121500	139823500	9810	9810	9810	9810	0
392	20241007	121400	139823500	9810	9810	9810	9810	0
393	20241007	121300	139823500	9810	9810	9810	9810	0
394	20241007	121200	139823500	9810	9810	9810	9810	25
395	20241007	121100	139578250	9810	9810	9810	9810	0
396	20241007	121000	139578250	9810	9810	9810	9810	0
397	20241007	120900	139578250	9810	9810	9810	9810	0
398	20241007	120800	139578250	9810	9810	9810	9810	0
399	20241007	120700	139578250	9810	9810	9810	9810	20
400	20241007	120600	139382050	9810	9810	9810	9810	20
401	20241007	120500	139185850	9810	9810	9810	9810	0
402	20241007	120400	139185850	9810	9810	9810	9810	7
403	20241007	120300	139117180	9810	9780	9810	9780	214
404	20241007	120200	137023750	9810	9810	9810	9810	4
405	20241007	120100	136984510	9820	9820	9820	9820	0
406	20241007	120000	136984510	9820	9820	9820	9820	0
407	20241007	115900	136984510	9820	9820	9820	9820	14
408	20241007	115800	136847030	9770	9770	9770	9770	0
409	20241007	115700	136847030	9770	9770	9770	9770	100
410	20241007	115600	135870030	9820	9820	9820	9820	0
411	20241007	115500	135870030	9820	9820	9820	9820	0
412	20241007	115400	135870030	9820	9820	9820	9820	0
413	20241007	115300	135870030	9820	9820	9820	9820	1
414	20241007	115200	135860210	9760	9760	9760	9760	0
415	20241007	115100	135860210	9760	9810	9810	9760	228
416	20241007	115000	133627520	9810	9810	9810	9810	50
417	20241007	114900	133137020	9820	9820	9820	9820	0
418	20241007	114800	133137020	9820	9820	9820	9820	0
419	20241007	114700	133137020	9820	9820	9820	9820	0
420	20241007	114600	133137020	9820	9820	9820	9820	0
421	20241007	114500	133137020	9820	9820	9820	9820	0
422	20241007	114400	133137020	9820	9820	9820	9820	0
423	20241007	114300	133137020	9820	9820	9820	9820	0
424	20241007	114200	133137020	9820	9820	9820	9820	0
425	20241007	114100	133137020	9820	9820	9820	9820	9
426	20241007	114000	133048640	9820	9820	9820	9820	3
427	20241007	113900	133019180	9820	9820	9820	9820	0
428	20241007	113800	133019180	9820	9820	9820	9820	0
429	20241007	113700	133019180	9820	9780	9820	9780	22
430	20241007	113600	132803940	9780	9820	9820	9780	3
431	20241007	113500	132774560	9780	9780	9780	9780	0
432	20241007	113400	132774560	9780	9780	9780	9780	90
433	20241007	113300	131894360	9830	9820	9830	9820	50
434	20241007	113200	131402960	9830	9830	9830	9830	0
435	20241007	113100	131402960	9830	9830	9830	9830	0
436	20241007	113000	131402960	9830	9820	9830	9820	50
437	20241007	112900	130911570	9780	9780	9780	9780	0
438	20241007	112800	130911570	9780	9780	9780	9780	19
439	20241007	112700	130725750	9780	9780	9780	9780	0
440	20241007	112600	130725750	9780	9780	9780	9780	0
441	20241007	112500	130725750	9780	9780	9780	9780	0
442	20241007	112400	130725750	9780	9780	9780	9780	87
443	20241007	112300	129874890	9820	9820	9820	9820	0
444	20241007	112200	129874890	9820	9820	9820	9820	0
445	20241007	112100	129874890	9820	9820	9820	9820	0
446	20241007	112000	129874890	9820	9820	9820	9820	1
447	20241007	111900	129865070	9800	9800	9800	9800	0
448	20241007	111800	129865070	9800	9800	9800	9800	101
449	20241007	111700	128875270	9820	9820	9820	9820	0
450	20241007	111600	128875270	9820	9820	9820	9820	0
451	20241007	111500	128875270	9820	9820	9820	9820	0
452	20241007	111400	128875270	9820	9820	9820	9820	1
453	20241007	111300	128865450	9820	9820	9820	9820	2
454	20241007	111200	128845810	9830	9830	9830	9830	0
455	20241007	111100	128845810	9830	9830	9830	9830	1
456	20241007	111000	128835980	9790	9790	9790	9790	331
457	20241007	110900	125595490	9850	9850	9850	9850	0
458	20241007	110800	125595490	9850	9850	9850	9850	0
459	20241007	110700	125595490	9850	9850	9850	9850	2
460	20241007	110600	125575790	9820	9820	9820	9820	0
461	20241007	110500	125575790	9820	9820	9820	9820	54
462	20241007	110400	125045510	9850	9830	9850	9830	109
463	20241007	110300	123973060	9820	9820	9820	9820	0
464	20241007	110200	123973060	9820	9820	9820	9820	149
465	20241007	110100	122509880	9820	9820	9820	9820	0
466	20241007	110000	122509880	9820	9820	9820	9820	0
467	20241007	105900	122509880	9820	9800	9820	9800	1297
468	20241007	105800	109786390	9800	9760	9800	9760	268
469	20241007	105700	107170630	9800	9780	9800	9780	2301
470	20241007	105600	84639810	9780	9780	9780	9780	300
471	20241007	105500	81705810	9770	9760	9770	9760	50
472	20241007	105400	81217320	9750	9750	9750	9750	0
473	20241007	105300	81217320	9750	9750	9750	9750	0
474	20241007	105200	81217320	9750	9750	9750	9750	0
475	20241007	105100	81217320	9750	9750	9750	9750	0
476	20241007	105000	81217320	9750	9780	9780	9750	56
477	20241007	104900	80669820	9780	9770	9780	9770	53
478	20241007	104800	80152000	9770	9780	9780	9770	101
479	20241007	104700	79164230	9780	9780	9780	9780	0
480	20241007	104600	79164230	9780	9780	9780	9780	0
481	20241007	104500	79164230	9780	9780	9780	9780	5
482	20241007	104400	79115330	9780	9780	9780	9780	0
483	20241007	104300	79115330	9780	9780	9780	9780	100
484	20241007	104200	78137330	9780	9780	9780	9780	155
485	20241007	104100	76621430	9770	9770	9770	9770	72
486	20241007	104000	75917990	9750	9750	9750	9750	72
487	20241007	103900	75215990	9760	9760	9760	9760	0
488	20241007	103800	75215990	9760	9760	9760	9760	1
489	20241007	103700	75206230	9780	9780	9780	9780	1
490	20241007	103600	75196450	9790	9790	9790	9790	0
491	20241007	103500	75196450	9790	9790	9790	9790	0
492	20241007	103400	75196450	9790	9790	9790	9790	0
493	20241007	103300	75196450	9790	9790	9790	9790	1
494	20241007	103200	75186660	9750	9750	9750	9750	0
495	20241007	103100	75186660	9750	9750	9750	9750	0
496	20241007	103000	75186660	9750	9750	9750	9750	0
497	20241007	102900	75186660	9750	9750	9750	9750	10
498	20241007	102800	75089160	9760	9790	9790	9760	224
499	20241007	102700	72902860	9780	9780	9780	9780	1
500	20241007	102600	72893080	9760	9760	9760	9760	0
501	20241007	102500	72893080	9760	9760	9760	9760	1
502	20241007	102400	72883320	9790	9790	9790	9790	0
503	20241007	102300	72883320	9790	9790	9790	9790	2
504	20241007	102200	72863740	9750	9780	9780	9750	250
505	20241007	102100	70421740	9760	9760	9780	9760	77
506	20241007	102000	69670200	9790	9790	9790	9790	0
507	20241007	101900	69670200	9790	9790	9790	9790	0
508	20241007	101800	69670200	9790	9790	9790	9790	0
509	20241007	101700	69670200	9790	9790	9790	9790	0
510	20241007	101600	69670200	9790	9790	9790	9790	0
511	20241007	101500	69670200	9790	9790	9790	9790	0
512	20241007	101400	69670200	9790	9780	9790	9780	8
513	20241007	101300	69591950	9790	9790	9790	9790	1
514	20241007	101200	69582160	9760	9760	9760	9760	7
515	20241007	101100	69513840	9800	9800	9800	9800	0
516	20241007	101000	69513840	9800	9800	9800	9800	0
517	20241007	100900	69513840	9800	9800	9800	9800	0
518	20241007	100800	69513840	9800	9800	9800	9800	8
519	20241007	100700	69435440	9800	9790	9800	9790	664
520	20241007	100600	62933230	9790	9790	9790	9790	0
521	20241007	100500	62933230	9790	9780	9790	9780	40
522	20241007	100400	62542020	9780	9770	9780	9770	212
523	20241007	100300	60468670	9740	9740	9740	9740	0
524	20241007	100200	60468670	9740	9740	9740	9740	16
525	20241007	100100	60312830	9780	9780	9780	9780	1
526	20241007	100000	60303050	9780	9750	9780	9750	146
527	20241007	095900	58879520	9750	9790	9790	9750	2
528	20241007	095800	58859980	9800	9750	9800	9750	11
529	20241007	095700	58752640	9800	9800	9800	9800	0
530	20241007	095600	58752640	9800	9800	9800	9800	0
531	20241007	095500	58752640	9800	9800	9800	9800	0
532	20241007	095400	58752640	9800	9800	9800	9800	1
533	20241007	095300	58742840	9750	9750	9750	9750	58
534	20241007	095200	58177340	9800	9780	9800	9780	3
535	20241007	095100	58147960	9800	9800	9800	9800	0
536	20241007	095000	58147960	9800	9800	9800	9800	0
537	20241007	094900	58147960	9800	9800	9800	9800	1
538	20241007	094800	58138160	9800	9800	9800	9800	0
539	20241007	094700	58138160	9800	9780	9800	9780	8
540	20241007	094600	58059850	9780	9780	9780	9780	240
541	20241007	094500	55712650	9770	9770	9770	9770	29
542	20241007	094400	55429320	9770	9770	9770	9770	1
543	20241007	094300	55419550	9780	9780	9780	9780	5
544	20241007	094200	55370650	9780	9770	9780	9770	2
545	20241007	094100	55351100	9720	9720	9720	9720	0
546	20241007	094000	55351100	9720	9770	9770	9720	101
547	20241007	093900	54369330	9780	9760	9780	9760	159
548	20241007	093800	52815900	9760	9760	9770	9760	5
549	20241007	093700	52767080	9770	9760	9770	9760	11
550	20241007	093600	52659710	9690	9690	9690	9690	115
551	20241007	093500	51545360	9690	9690	9690	9690	0
552	20241007	093400	51545360	9690	9690	9690	9690	1
553	20241007	093300	51535670	9760	9760	9760	9760	1
554	20241007	093200	51525910	9680	9680	9680	9680	0
555	20241007	093100	51525910	9680	9760	9760	9680	2
556	20241007	093000	51506470	9770	9770	9770	9770	1
557	20241007	092900	51496700	9760	9760	9760	9760	65
558	20241007	092800	50862300	9760	9750	9760	9750	160
559	20241007	092700	49301400	9760	9700	9760	9700	20
560	20241007	092600	49106480	9770	9770	9770	9770	0
561	20241007	092500	49106480	9770	9770	9770	9770	0
562	20241007	092400	49106480	9770	9770	9770	9770	0
563	20241007	092300	49106480	9770	9770	9770	9770	0
564	20241007	092200	49106480	9770	9770	9770	9770	50
565	20241007	092100	48617980	9770	9770	9770	9770	0
566	20241007	092000	48617980	9770	9770	9770	9770	0
567	20241007	091900	48617980	9770	9770	9770	9770	0
568	20241007	091800	48617980	9770	9770	9770	9770	3
569	20241007	091700	48588670	9770	9700	9770	9700	152
570	20241007	091600	47114130	9690	9690	9690	9690	0
571	20241007	091500	47114130	9690	9690	9690	9690	100
572	20241007	091400	46145130	9690	9690	9690	9690	0
573	20241007	091300	46145130	9690	9690	9690	9690	90
574	20241007	091200	45273030	9780	9770	9790	9770	25
575	20241007	091100	45028330	9690	9660	9690	9660	1688
576	20241007	091000	28721890	9660	9660	9660	9600	1237
577	20241007	090900	16824700	9660	9660	9660	9660	618
578	20241007	090800	10854820	9640	9630	9640	9630	98
579	20241007	090700	9910350	9640	9620	9640	9610	326
580	20241007	090600	6775950	9620	9620	9620	9620	1
581	20241007	090500	6766330	9640	9650	9650	9640	112
582	20241007	090400	5685630	9650	9650	9650	9650	0
583	20241007	090300	5685630	9650	9660	9660	9650	134
584	20241007	090200	4391870	9670	9680	9680	9670	42
585	20241007	090100	3985460	9690	9710	9710	9690	348
586	20241007	090000	607600	9800	9800	9800	9800	62