KissMeData/004380/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	184200	164588550	9200	9200	9200	9200	332
3	20241021	184100	164588550	9200	9200	9200	9200	0
4	20241021	184000	164588550	9200	9200	9200	9200	0
5	20241021	183900	164588550	9200	9200	9200	9200	0
6	20241021	183800	164588550	9200	9200	9200	9200	0
7	20241021	183700	164588550	9200	9200	9200	9200	0
8	20241021	183600	164588550	9200	9200	9200	9200	0
9	20241021	183500	164588550	9200	9200	9200	9200	0
10	20241021	183400	164588550	9200	9200	9200	9200	0
11	20241021	183300	164588550	9200	9200	9200	9200	0
12	20241021	183200	164588550	9200	9200	9200	9200	0
13	20241021	183100	164588550	9200	9200	9200	9200	0
14	20241021	183000	164588550	9200	9200	9200	9200	0
15	20241021	182900	164588550	9200	9200	9200	9200	0
16	20241021	182800	164588550	9200	9200	9200	9200	0
17	20241021	182700	164588550	9200	9200	9200	9200	0
18	20241021	182600	164588550	9200	9200	9200	9200	0
19	20241021	182500	164588550	9200	9200	9200	9200	0
20	20241021	182400	164588550	9200	9200	9200	9200	0
21	20241021	182300	164588550	9200	9200	9200	9200	0
22	20241021	182200	164588550	9200	9200	9200	9200	0
23	20241021	182100	164588550	9200	9200	9200	9200	0
24	20241021	182000	164588550	9200	9200	9200	9200	0
25	20241021	181900	164588550	9200	9200	9200	9200	0
26	20241021	181800	164588550	9200	9200	9200	9200	0
27	20241021	181700	164588550	9200	9200	9200	9200	0
28	20241021	181600	164588550	9200	9200	9200	9200	0
29	20241021	181500	164588550	9200	9200	9200	9200	0
30	20241021	181400	164588550	9200	9200	9200	9200	0
31	20241021	181300	164588550	9200	9200	9200	9200	0
32	20241021	181200	164588550	9200	9200	9200	9200	332
33	20241021	181100	164588550	9200	9200	9200	9200	0
34	20241021	181000	164588550	9200	9200	9200	9200	0
35	20241021	180900	164588550	9200	9200	9200	9200	0
36	20241021	180800	164588550	9200	9200	9200	9200	0
37	20241021	180700	164588550	9200	9200	9200	9200	0
38	20241021	180600	164588550	9200	9200	9200	9200	0
39	20241021	180500	164588550	9200	9200	9200	9200	0
40	20241021	180400	164588550	9200	9200	9200	9200	0
41	20241021	180300	164588550	9200	9200	9200	9200	0
42	20241021	180200	164588550	9200	9200	9200	9200	0
43	20241021	180100	164588550	9200	9200	9200	9200	0
44	20241021	180000	164588550	9200	9200	9200	9200	0
45	20241021	175900	164588550	9200	9200	9200	9200	0
46	20241021	175800	164588550	9200	9200	9200	9200	0
47	20241021	175700	164588550	9200	9200	9200	9200	0
48	20241021	175600	164588550	9200	9200	9200	9200	0
49	20241021	175500	164588550	9200	9200	9200	9200	0
50	20241021	175400	164588550	9200	9200	9200	9200	0
51	20241021	175300	164588550	9200	9200	9200	9200	0
52	20241021	175200	164588550	9200	9200	9200	9200	0
53	20241021	175100	164588550	9200	9200	9200	9200	0
54	20241021	175000	164588550	9200	9200	9200	9200	0
55	20241021	174900	164588550	9200	9200	9200	9200	0
56	20241021	174800	164588550	9200	9200	9200	9200	0
57	20241021	174700	164588550	9200	9200	9200	9200	0
58	20241021	174600	164588550	9200	9200	9200	9200	0
59	20241021	174500	164588550	9200	9200	9200	9200	0
60	20241021	174400	164588550	9200	9200	9200	9200	0
61	20241021	174300	164588550	9200	9200	9200	9200	0
62	20241021	174200	164588550	9200	9200	9200	9200	332
63	20241021	174100	164588550	9200	9200	9200	9200	0
64	20241021	174000	164588550	9200	9200	9200	9200	0
65	20241021	173900	164588550	9200	9200	9200	9200	0
66	20241021	173800	164588550	9200	9200	9200	9200	0
67	20241021	173700	164588550	9200	9200	9200	9200	0
68	20241021	173600	164588550	9200	9200	9200	9200	0
69	20241021	173500	164588550	9200	9200	9200	9200	0
70	20241021	173400	164588550	9200	9200	9200	9200	0
71	20241021	173300	164588550	9200	9200	9200	9200	0
72	20241021	173200	164588550	9200	9200	9200	9200	0
73	20241021	173100	164588550	9200	9200	9200	9200	0
74	20241021	173000	164588550	9200	9200	9200	9200	0
75	20241021	172900	164588550	9200	9200	9200	9200	0
76	20241021	172800	164588550	9200	9200	9200	9200	0
77	20241021	172700	164588550	9200	9200	9200	9200	0
78	20241021	172600	164588550	9200	9200	9200	9200	0
79	20241021	172500	164588550	9200	9200	9200	9200	0
80	20241021	172400	164588550	9200	9200	9200	9200	0
81	20241021	172300	164588550	9200	9200	9200	9200	0
82	20241021	172200	164588550	9200	9200	9200	9200	0
83	20241021	172100	164588550	9200	9200	9200	9200	0
84	20241021	172000	164588550	9200	9200	9200	9200	0
85	20241021	171900	164588550	9200	9200	9200	9200	0
86	20241021	171800	164588550	9200	9200	9200	9200	0
87	20241021	171700	164588550	9200	9200	9200	9200	0
88	20241021	171600	164588550	9200	9200	9200	9200	0
89	20241021	171500	164588550	9200	9200	9200	9200	0
90	20241021	171400	164588550	9200	9200	9200	9200	0
91	20241021	171300	164588550	9200	9200	9200	9200	0
92	20241021	171200	164588550	9200	9200	9200	9200	332
93	20241021	171100	164588550	9200	9200	9200	9200	0
94	20241021	171000	164588550	9200	9200	9200	9200	0
95	20241021	170900	164588550	9200	9200	9200	9200	0
96	20241021	170800	164588550	9200	9200	9200	9200	0
97	20241021	170700	164588550	9200	9200	9200	9200	0
98	20241021	170600	164588550	9200	9200	9200	9200	0
99	20241021	170500	164588550	9200	9200	9200	9200	0
100	20241021	170400	164588550	9200	9200	9200	9200	0
101	20241021	170300	164588550	9200	9200	9200	9200	0
102	20241021	170200	164588550	9200	9200	9200	9200	0
103	20241021	170100	164588550	9200	9200	9200	9200	0
104	20241021	170000	164588550	9200	9200	9200	9200	0
105	20241021	165900	164588550	9200	9200	9200	9200	0
106	20241021	165800	164588550	9200	9200	9200	9200	0
107	20241021	165700	164588550	9200	9200	9200	9200	0
108	20241021	165600	164588550	9200	9200	9200	9200	0
109	20241021	165500	164588550	9200	9200	9200	9200	0
110	20241021	165400	164588550	9200	9200	9200	9200	0
111	20241021	165300	164588550	9200	9200	9200	9200	0
112	20241021	165200	164588550	9200	9200	9200	9200	0
113	20241021	165100	164588550	9200	9200	9200	9200	0
114	20241021	165000	164588550	9200	9200	9200	9200	0
115	20241021	164900	164588550	9200	9200	9200	9200	0
116	20241021	164800	164588550	9200	9200	9200	9200	0
117	20241021	164700	164588550	9200	9200	9200	9200	0
118	20241021	164600	164588550	9200	9200	9200	9200	0
119	20241021	164500	164588550	9200	9200	9200	9200	0
120	20241021	164400	164588550	9200	9200	9200	9200	0
121	20241021	164300	164588550	9200	9200	9200	9200	0
122	20241021	164200	164588550	9200	9200	9200	9200	332
123	20241021	164100	164588550	9200	9200	9200	9200	0
124	20241021	164000	164588550	9200	9200	9200	9200	0
125	20241021	163900	164588550	9200	9200	9200	9200	0
126	20241021	163800	164588550	9200	9200	9200	9200	0
127	20241021	163700	164588550	9200	9200	9200	9200	0
128	20241021	163600	164588550	9200	9200	9200	9200	0
129	20241021	163500	164588550	9200	9200	9200	9200	0
130	20241021	163400	164588550	9200	9200	9200	9200	0
131	20241021	163300	164588550	9200	9200	9200	9200	0
132	20241021	163200	164588550	9200	9200	9200	9200	0
133	20241021	163100	164588550	9200	9200	9200	9200	0
134	20241021	163000	164588550	9200	9200	9200	9200	0
135	20241021	162900	164588550	9200	9200	9200	9200	0
136	20241021	162800	164588550	9200	9200	9200	9200	0
137	20241021	162700	164588550	9200	9200	9200	9200	0
138	20241021	162600	164588550	9200	9200	9200	9200	0
139	20241021	162500	164588550	9200	9200	9200	9200	0
140	20241021	162400	164588550	9200	9200	9200	9200	0
141	20241021	162300	164588550	9200	9200	9200	9200	0
142	20241021	162200	164588550	9200	9200	9200	9200	0
143	20241021	162100	164588550	9200	9200	9200	9200	0
144	20241021	162000	164588550	9200	9200	9200	9200	0
145	20241021	161900	164588550	9200	9200	9200	9200	0
146	20241021	161800	164588550	9200	9200	9200	9200	0
147	20241021	161700	164588550	9200	9200	9200	9200	0
148	20241021	161600	164588550	9200	9200	9200	9200	0
149	20241021	161500	164588550	9200	9200	9200	9200	0
150	20241021	161400	164588550	9200	9200	9200	9200	0
151	20241021	161300	164588550	9200	9200	9200	9200	0
152	20241021	161200	164588550	9200	9200	9200	9200	332
153	20241021	161100	164588550	9200	9200	9200	9200	0
154	20241021	161000	164588550	9200	9200	9200	9200	0
155	20241021	160900	164588550	9200	9200	9200	9200	0
156	20241021	160800	164588550	9200	9200	9200	9200	0
157	20241021	160700	164588550	9200	9200	9200	9200	0
158	20241021	160600	164588550	9200	9200	9200	9200	0
159	20241021	160500	164588550	9200	9200	9200	9200	0
160	20241021	160400	164588550	9200	9200	9200	9200	0
161	20241021	160300	164588550	9200	9200	9200	9200	0
162	20241021	160200	164588550	9200	9200	9200	9200	0
163	20241021	160100	164588550	9200	9200	9200	9200	0
164	20241021	160000	164588550	9200	9200	9200	9200	0
165	20241021	155900	164588550	9200	9200	9200	9200	0
166	20241021	155800	164588550	9200	9200	9200	9200	0
167	20241021	155700	164588550	9200	9200	9200	9200	0
168	20241021	155600	164588550	9200	9200	9200	9200	0
169	20241021	155500	164588550	9200	9200	9200	9200	0
170	20241021	155400	164588550	9200	9200	9200	9200	0
171	20241021	155300	164588550	9200	9200	9200	9200	0
172	20241021	155200	164588550	9200	9200	9200	9200	0
173	20241021	155100	164588550	9200	9200	9200	9200	0
174	20241021	155000	164588550	9200	9200	9200	9200	0
175	20241021	154900	164588550	9200	9200	9200	9200	0
176	20241021	154800	164588550	9200	9200	9200	9200	0
177	20241021	154700	164588550	9200	9200	9200	9200	0
178	20241021	154600	164588550	9200	9200	9200	9200	0
179	20241021	154500	164588550	9200	9200	9200	9200	0
180	20241021	154400	164588550	9200	9200	9200	9200	0
181	20241021	154300	164588550	9200	9200	9200	9200	0
182	20241021	154200	164588550	9200	9200	9200	9200	332
183	20241021	154100	164588550	9200	9200	9200	9200	0
184	20241021	154000	164588550	9200	9200	9200	9200	0
185	20241021	153900	164588550	9200	9200	9200	9200	0
186	20241021	153800	164588550	9200	9200	9200	9200	0
187	20241021	153700	164588550	9200	9200	9200	9200	0
188	20241021	153600	164588550	9200	9200	9200	9200	0
189	20241021	153500	164588550	9200	9200	9200	9200	0
190	20241021	153400	164588550	9200	9200	9200	9200	0
191	20241021	153300	164588550	9200	9200	9200	9200	0
192	20241021	153200	164588550	9200	9200	9200	9200	0
193	20241021	153100	164588550	9200	9200	9200	9200	0
194	20241021	153000	164588550	9200	9200	9200	9200	332
195	20241021	152900	161534150	9260	9260	9260	9260	0
196	20241021	152800	161534150	9260	9260	9260	9260	0
197	20241021	152700	161534150	9260	9260	9260	9260	0
198	20241021	152600	161534150	9260	9260	9260	9260	0
199	20241021	152500	161534150	9260	9260	9260	9260	0
200	20241021	152400	161534150	9260	9260	9260	9260	0
201	20241021	152300	161534150	9260	9260	9260	9260	0
202	20241021	152200	161534150	9260	9260	9260	9260	0
203	20241021	152100	161534150	9260	9260	9260	9260	0
204	20241021	152000	161534150	9260	9260	9260	9260	0
205	20241021	151900	161534150	9260	9200	9260	9200	35
206	20241021	151800	161212090	9200	9200	9200	9200	0
207	20241021	151700	161212090	9200	9200	9200	9200	0
208	20241021	151600	161212090	9200	9220	9220	9200	734
209	20241021	151500	154451190	9220	9220	9220	9220	0
210	20241021	151400	154451190	9220	9220	9220	9220	0
211	20241021	151300	154451190	9220	9220	9220	9220	18
212	20241021	151200	154285230	9220	9220	9220	9220	0
213	20241021	151100	154285230	9220	9220	9220	9220	0
214	20241021	151000	154285230	9220	9220	9220	9220	0
215	20241021	150900	154285230	9220	9220	9220	9220	15
216	20241021	150800	154146930	9220	9230	9230	9220	70
217	20241021	150700	153501030	9230	9230	9230	9230	54
218	20241021	150600	153002610	9230	9230	9230	9230	25
219	20241021	150500	152771860	9230	9230	9230	9230	0
220	20241021	150400	152771860	9230	9230	9230	9230	0
221	20241021	150300	152771860	9230	9230	9230	9230	0
222	20241021	150200	152771860	9230	9250	9250	9230	55
223	20241021	150100	152263130	9240	9240	9240	9240	122
224	20241021	150000	151135850	9250	9250	9250	9250	0
225	20241021	145900	151135850	9250	9250	9250	9250	0
226	20241021	145800	151135850	9250	9250	9250	9250	10
227	20241021	145700	151043350	9240	9240	9240	9240	0
228	20241021	145600	151043350	9240	9240	9240	9240	74
229	20241021	145500	150359590	9240	9240	9240	9240	23
230	20241021	145400	150147070	9240	9240	9240	9240	22
231	20241021	145300	149943790	9240	9240	9240	9240	20
232	20241021	145200	149758990	9230	9230	9230	9230	0
233	20241021	145100	149758990	9230	9230	9230	9230	0
234	20241021	145000	149758990	9230	9230	9230	9230	0
235	20241021	144900	149758990	9230	9230	9230	9230	0
236	20241021	144800	149758990	9230	9230	9230	9230	0
237	20241021	144700	149758990	9230	9230	9230	9230	0
238	20241021	144600	149758990	9230	9230	9230	9230	0
239	20241021	144500	149758990	9230	9230	9230	9230	0
240	20241021	144400	149758990	9230	9230	9230	9230	0
241	20241021	144300	149758990	9230	9230	9230	9230	16
242	20241021	144200	149611310	9240	9240	9240	9240	8
243	20241021	144100	149537390	9240	9240	9240	9240	0
244	20241021	144000	149537390	9240	9240	9240	9240	22
245	20241021	143900	149334110	9230	9230	9230	9230	0
246	20241021	143800	149334110	9230	9230	9230	9230	0
247	20241021	143700	149334110	9230	9230	9230	9230	80
248	20241021	143600	148595710	9240	9240	9240	9240	11
249	20241021	143500	148494070	9240	9240	9240	9240	0
250	20241021	143400	148494070	9240	9240	9240	9240	0
251	20241021	143300	148494070	9240	9240	9240	9240	0
252	20241021	143200	148494070	9240	9240	9240	9240	0
253	20241021	143100	148494070	9240	9240	9240	9240	14
254	20241021	143000	148364710	9240	9240	9240	9240	0
255	20241021	142900	148364710	9240	9240	9240	9240	0
256	20241021	142800	148364710	9240	9240	9240	9240	0
257	20241021	142700	148364710	9240	9240	9240	9240	0
258	20241021	142600	148364710	9240	9240	9240	9240	0
259	20241021	142500	148364710	9240	9240	9240	9240	0
260	20241021	142400	148364710	9240	9240	9240	9240	0
261	20241021	142300	148364710	9240	9240	9240	9240	0
262	20241021	142200	148364710	9240	9240	9240	9240	0
263	20241021	142100	148364710	9240	9240	9240	9240	105
264	20241021	142000	147394510	9230	9230	9230	9230	0
265	20241021	141900	147394510	9230	9230	9230	9230	0
266	20241021	141800	147394510	9230	9240	9240	9230	600
267	20241021	141700	141852740	9240	9250	9250	9240	325
268	20241021	141600	138848710	9250	9250	9250	9250	0
269	20241021	141500	138848710	9250	9250	9250	9250	0
270	20241021	141400	138848710	9250	9250	9250	9250	0
271	20241021	141300	138848710	9250	9250	9250	9250	0
272	20241021	141200	138848710	9250	9250	9250	9250	0
273	20241021	141100	138848710	9250	9250	9250	9250	3
274	20241021	141000	138820960	9250	9250	9250	9250	1
275	20241021	140900	138811710	9250	9250	9250	9250	0
276	20241021	140800	138811710	9250	9250	9250	9250	1
277	20241021	140700	138802460	9240	9240	9240	9240	0
278	20241021	140600	138802460	9240	9240	9240	9240	0
279	20241021	140500	138802460	9240	9240	9240	9240	0
280	20241021	140400	138802460	9240	9240	9240	9240	17
281	20241021	140300	138645380	9250	9250	9250	9250	0
282	20241021	140200	138645380	9250	9250	9250	9250	3
283	20241021	140100	138617630	9270	9270	9270	9270	0
284	20241021	140000	138617630	9270	9270	9270	9270	0
285	20241021	135900	138617630	9270	9270	9270	9270	0
286	20241021	135800	138617630	9270	9270	9270	9270	0
287	20241021	135700	138617630	9270	9270	9270	9270	0
288	20241021	135600	138617630	9270	9270	9270	9270	0
289	20241021	135500	138617630	9270	9270	9270	9270	0
290	20241021	135400	138617630	9270	9270	9270	9270	0
291	20241021	135300	138617630	9270	9270	9270	9270	0
292	20241021	135200	138617630	9270	9270	9270	9270	10
293	20241021	135100	138524930	9270	9270	9270	9270	0
294	20241021	135000	138524930	9270	9270	9270	9270	0
295	20241021	134900	138524930	9270	9270	9270	9270	0
296	20241021	134800	138524930	9270	9270	9270	9270	0
297	20241021	134700	138524930	9270	9270	9270	9270	0
298	20241021	134600	138524930	9270	9270	9270	9270	2
299	20241021	134500	138506390	9280	9280	9280	9280	0
300	20241021	134400	138506390	9280	9280	9280	9280	0
301	20241021	134300	138506390	9280	9280	9280	9280	0
302	20241021	134200	138506390	9280	9280	9280	9280	0
303	20241021	134100	138506390	9280	9280	9280	9280	0
304	20241021	134000	138506390	9280	9280	9280	9280	2
305	20241021	133900	138487830	9240	9240	9240	9240	0
306	20241021	133800	138487830	9240	9240	9240	9240	0
307	20241021	133700	138487830	9240	9240	9240	9240	0
308	20241021	133600	138487830	9240	9240	9240	9240	0
309	20241021	133500	138487830	9240	9240	9240	9240	0
310	20241021	133400	138487830	9240	9240	9240	9240	0
311	20241021	133300	138487830	9240	9240	9240	9240	0
312	20241021	133200	138487830	9240	9240	9240	9240	0
313	20241021	133100	138487830	9240	9240	9240	9240	0
314	20241021	133000	138487830	9240	9240	9240	9240	0
315	20241021	132900	138487830	9240	9240	9240	9240	9
316	20241021	132800	138404670	9240	9270	9270	9240	500
317	20241021	132700	133775370	9280	9280	9280	9280	0
318	20241021	132600	133775370	9280	9280	9280	9280	0
319	20241021	132500	133775370	9280	9280	9280	9280	50
320	20241021	132400	133311370	9270	9270	9270	9270	0
321	20241021	132300	133311370	9270	9270	9270	9270	50
322	20241021	132200	132847870	9280	9280	9280	9280	9
323	20241021	132100	132764350	9270	9270	9270	9270	0
324	20241021	132000	132764350	9270	9270	9270	9270	1
325	20241021	131900	132755080	9270	9270	9270	9270	46
326	20241021	131800	132328660	9270	9270	9270	9270	0
327	20241021	131700	132328660	9270	9270	9270	9270	1
328	20241021	131600	132319390	9270	9270	9270	9270	0
329	20241021	131500	132319390	9270	9270	9270	9270	0
330	20241021	131400	132319390	9270	9270	9270	9270	20
331	20241021	131300	132133990	9270	9270	9270	9270	0
332	20241021	131200	132133990	9270	9270	9270	9270	0
333	20241021	131100	132133990	9270	9270	9270	9270	0
334	20241021	131000	132133990	9270	9270	9270	9270	0
335	20241021	130900	132133990	9270	9270	9270	9270	0
336	20241021	130800	132133990	9270	9270	9270	9270	0
337	20241021	130700	132133990	9270	9270	9270	9270	19
338	20241021	130600	131957860	9270	9270	9270	9270	50
339	20241021	130500	131494360	9280	9280	9280	9280	0
340	20241021	130400	131494360	9280	9280	9280	9280	0
341	20241021	130300	131494360	9280	9280	9280	9280	0
342	20241021	130200	131494360	9280	9280	9280	9280	3
343	20241021	130100	131466520	9280	9280	9280	9280	0
344	20241021	130000	131466520	9280	9280	9280	9280	40
345	20241021	125900	131095320	9280	9280	9280	9280	51
346	20241021	125800	130622040	9280	9290	9290	9280	30
347	20241021	125700	130343540	9290	9290	9290	9290	1
348	20241021	125600	130334250	9290	9290	9290	9290	0
349	20241021	125500	130334250	9290	9290	9290	9290	0
350	20241021	125400	130334250	9290	9290	9290	9290	0
351	20241021	125300	130334250	9290	9300	9300	9290	51
352	20241021	125200	129860450	9280	9280	9280	9280	0
353	20241021	125100	129860450	9280	9280	9280	9280	0
354	20241021	125000	129860450	9280	9280	9280	9280	0
355	20241021	124900	129860450	9280	9280	9280	9280	15
356	20241021	124800	129721250	9300	9300	9300	9300	0
357	20241021	124700	129721250	9300	9300	9300	9300	51
358	20241021	124600	129246950	9300	9300	9300	9300	53
359	20241021	124500	128754050	9300	9300	9300	9300	3
360	20241021	124400	128726150	9300	9300	9300	9300	2
361	20241021	124300	128707550	9300	9300	9300	9300	0
362	20241021	124200	128707550	9300	9300	9300	9300	0
363	20241021	124100	128707550	9300	9300	9300	9300	1
364	20241021	124000	128698250	9300	9300	9300	9300	0
365	20241021	123900	128698250	9300	9300	9300	9300	0
366	20241021	123800	128698250	9300	9300	9300	9300	0
367	20241021	123700	128698250	9300	9300	9300	9300	1
368	20241021	123600	128688950	9310	9310	9310	9310	0
369	20241021	123500	128688950	9310	9310	9310	9310	0
370	20241021	123400	128688950	9310	9310	9310	9310	0
371	20241021	123300	128688950	9310	9310	9310	9310	0
372	20241021	123200	128688950	9310	9310	9310	9310	0
373	20241021	123100	128688950	9310	9310	9310	9310	0
374	20241021	123000	128688950	9310	9310	9310	9310	0
375	20241021	122900	128688950	9310	9310	9310	9310	0
376	20241021	122800	128688950	9310	9310	9310	9310	1
377	20241021	122700	128679640	9310	9310	9310	9310	0
378	20241021	122600	128679640	9310	9310	9310	9310	0
379	20241021	122500	128679640	9310	9310	9310	9310	0
380	20241021	122400	128679640	9310	9310	9310	9310	0
381	20241021	122300	128679640	9310	9300	9310	9300	600
382	20241021	122200	123096460	9310	9310	9310	9310	0
383	20241021	122100	123096460	9310	9310	9310	9310	0
384	20241021	122000	123096460	9310	9310	9310	9310	0
385	20241021	121900	123096460	9310	9310	9310	9310	0
386	20241021	121800	123096460	9310	9310	9310	9310	0
387	20241021	121700	123096460	9310	9310	9310	9310	0
388	20241021	121600	123096460	9310	9310	9310	9310	0
389	20241021	121500	123096460	9310	9310	9310	9310	0
390	20241021	121400	123096460	9310	9310	9310	9310	0
391	20241021	121300	123096460	9310	9310	9310	9310	0
392	20241021	121200	123096460	9310	9310	9310	9310	1
393	20241021	121100	123087150	9260	9260	9260	9260	0
394	20241021	121000	123087150	9260	9260	9260	9260	0
395	20241021	120900	123087150	9260	9310	9310	9260	2
396	20241021	120800	123068580	9300	9300	9300	9300	2
397	20241021	120700	123049980	9310	9310	9310	9310	0
398	20241021	120600	123049980	9310	9310	9310	9310	0
399	20241021	120500	123049980	9310	9310	9310	9310	0
400	20241021	120400	123049980	9310	9310	9310	9310	0
401	20241021	120300	123049980	9310	9310	9310	9310	0
402	20241021	120200	123049980	9310	9310	9310	9310	0
403	20241021	120100	123049980	9310	9310	9310	9310	0
404	20241021	120000	123049980	9310	9310	9310	9310	0
405	20241021	115900	123049980	9310	9310	9310	9310	0
406	20241021	115800	123049980	9310	9310	9310	9310	1
407	20241021	115700	123040670	9260	9260	9260	9260	0
408	20241021	115600	123040670	9260	9260	9260	9260	0
409	20241021	115500	123040670	9260	9300	9300	9260	11
410	20241021	115400	122938770	9310	9310	9310	9310	0
411	20241021	115300	122938770	9310	9310	9310	9310	1
412	20241021	115200	122929460	9250	9250	9250	9250	0
413	20241021	115100	122929460	9250	9250	9250	9250	4
414	20241021	115000	122892460	9250	9310	9310	9250	2
415	20241021	114900	122873900	9300	9300	9300	9300	86
416	20241021	114800	122074100	9300	9300	9300	9300	2
417	20241021	114700	122055500	9290	9290	9290	9290	30
418	20241021	114600	121776800	9290	9290	9290	9290	30
419	20241021	114500	121498100	9290	9290	9290	9290	0
420	20241021	114400	121498100	9290	9290	9290	9290	0
421	20241021	114300	121498100	9290	9290	9290	9290	1
422	20241021	114200	121488810	9230	9230	9230	9230	0
423	20241021	114100	121488810	9230	9230	9230	9230	0
424	20241021	114000	121488810	9230	9260	9260	9230	260
425	20241021	113900	119085040	9260	9260	9260	9260	0
426	20241021	113800	119085040	9260	9260	9260	9260	0
427	20241021	113700	119085040	9260	9260	9260	9260	0
428	20241021	113600	119085040	9260	9260	9260	9260	0
429	20241021	113500	119085040	9260	9260	9260	9260	0
430	20241021	113400	119085040	9260	9260	9260	9260	1
431	20241021	113300	119075780	9250	9250	9250	9250	1
432	20241021	113200	119066530	9260	9260	9260	9260	90
433	20241021	113100	118233130	9260	9260	9260	9260	0
434	20241021	113000	118233130	9260	9260	9260	9260	0
435	20241021	112900	118233130	9260	9260	9260	9260	43
436	20241021	112800	117834950	9260	9260	9260	9260	0
437	20241021	112700	117834950	9260	9260	9260	9260	0
438	20241021	112600	117834950	9260	9260	9260	9260	0
439	20241021	112500	117834950	9260	9260	9260	9260	0
440	20241021	112400	117834950	9260	9260	9260	9260	0
441	20241021	112300	117834950	9260	9310	9310	9260	2
442	20241021	112200	117816380	9310	9310	9310	9310	0
443	20241021	112100	117816380	9310	9260	9310	9260	2
444	20241021	112000	117797810	9230	9230	9230	9230	0
445	20241021	111900	117797810	9230	9230	9230	9230	0
446	20241021	111800	117797810	9230	9230	9230	9230	0
447	20241021	111700	117797810	9230	9230	9230	9230	0
448	20241021	111600	117797810	9230	9230	9230	9230	0
449	20241021	111500	117797810	9230	9230	9230	9230	0
450	20241021	111400	117797810	9230	9230	9230	9230	0
451	20241021	111300	117797810	9230	9230	9230	9230	0
452	20241021	111200	117797810	9230	9230	9230	9230	0
453	20241021	111100	117797810	9230	9230	9230	9230	16
454	20241021	111000	117650130	9220	9220	9220	9220	0
455	20241021	110900	117650130	9220	9220	9220	9220	0
456	20241021	110800	117650130	9220	9270	9270	9220	200
457	20241021	110700	115801500	9320	9320	9320	9320	0
458	20241021	110600	115801500	9320	9320	9320	9320	0
459	20241021	110500	115801500	9320	9320	9320	9320	0
460	20241021	110400	115801500	9320	9320	9320	9320	0
461	20241021	110300	115801500	9320	9320	9320	9320	15
462	20241021	110200	115661700	9320	9320	9320	9320	1
463	20241021	110100	115652380	9320	9320	9320	9320	0
464	20241021	110000	115652380	9320	9320	9320	9320	2
465	20241021	105900	115633740	9270	9270	9270	9270	0
466	20241021	105800	115633740	9270	9270	9270	9270	195
467	20241021	105700	113826090	9270	9270	9270	9270	0
468	20241021	105600	113826090	9270	9270	9270	9270	0
469	20241021	105500	113826090	9270	9280	9280	9270	9
470	20241021	105400	113742650	9300	9300	9300	9300	50
471	20241021	105300	113277650	9300	9300	9300	9300	50
472	20241021	105200	112812650	9310	9310	9310	9310	0
473	20241021	105100	112812650	9310	9290	9310	9290	1078
474	20241021	105000	102787060	9300	9300	9300	9300	23
475	20241021	104900	102573160	9310	9310	9310	9310	0
476	20241021	104800	102573160	9310	9310	9310	9310	10
477	20241021	104700	102480060	9310	9310	9310	9310	0
478	20241021	104600	102480060	9310	9310	9310	9310	0
479	20241021	104500	102480060	9310	9310	9310	9310	54
480	20241021	104400	101977320	9320	9320	9320	9320	0
481	20241021	104300	101977320	9320	9320	9320	9320	5
482	20241021	104200	101930720	9300	9300	9300	9300	300
483	20241021	104100	99140720	9300	9300	9300	9300	20
484	20241021	104000	98954720	9330	9330	9330	9330	0
485	20241021	103900	98954720	9330	9330	9330	9330	0
486	20241021	103800	98954720	9330	9320	9330	9320	60
487	20241021	103700	98395420	9320	9320	9320	9320	0
488	20241021	103600	98395420	9320	9320	9320	9320	1
489	20241021	103500	98386100	9320	9320	9320	9320	0
490	20241021	103400	98386100	9320	9320	9320	9320	90
491	20241021	103300	97547300	9310	9310	9310	9310	140
492	20241021	103200	96243900	9330	9330	9330	9330	87
493	20241021	103100	95432190	9340	9330	9350	9330	351
494	20241021	103000	92153130	9330	9330	9340	9330	252
495	20241021	102900	89801950	9340	9320	9340	9320	391
496	20241021	102800	86153570	9330	9330	9330	9330	0
497	20241021	102700	86153570	9330	9320	9330	9320	117
498	20241021	102600	85063110	9320	9310	9320	9310	364
499	20241021	102500	81673760	9300	9300	9300	9300	0
500	20241021	102400	81673760	9300	9300	9300	9300	49
501	20241021	102300	81218060	9300	9300	9300	9300	5
502	20241021	102200	81171560	9300	9300	9300	9300	30
503	20241021	102100	80892560	9310	9310	9310	9310	0
504	20241021	102000	80892560	9310	9310	9310	9310	0
505	20241021	101900	80892560	9310	9290	9310	9290	829
506	20241021	101800	73181920	9300	9290	9300	9290	118
507	20241021	101700	72085560	9290	9250	9290	9250	671
508	20241021	101600	65871160	9260	9260	9260	9260	2
509	20241021	101500	65852640	9260	9260	9260	9260	9
510	20241021	101400	65769300	9260	9260	9260	9260	0
511	20241021	101300	65769300	9260	9260	9260	9260	1
512	20241021	101200	65760040	9270	9200	9270	9200	298
513	20241021	101100	63007660	9250	9250	9250	9250	51
514	20241021	101000	62535910	9190	9230	9240	9190	1351
515	20241021	100900	50065840	9230	9230	9230	9230	1
516	20241021	100800	50056610	9220	9220	9220	9220	10
517	20241021	100700	49964410	9230	9220	9230	9220	71
518	20241021	100600	49309580	9230	9230	9230	9230	1
519	20241021	100500	49300350	9230	9230	9230	9230	0
520	20241021	100400	49300350	9230	9230	9230	9230	0
521	20241021	100300	49300350	9230	9230	9230	9230	0
522	20241021	100200	49300350	9230	9230	9230	9230	0
523	20241021	100100	49300350	9230	9230	9230	9230	2
524	20241021	100000	49281890	9180	9180	9180	9180	1
525	20241021	095900	49272710	9180	9190	9190	9180	401
526	20241021	095800	45589610	9220	9220	9220	9220	200
527	20241021	095700	43745610	9230	9220	9230	9220	1292
528	20241021	095600	31831870	9190	9190	9190	9190	0
529	20241021	095500	31831870	9190	9190	9190	9190	0
530	20241021	095400	31831870	9190	9190	9190	9190	0
531	20241021	095300	31831870	9190	9190	9190	9190	0
532	20241021	095200	31831870	9190	9190	9190	9190	0
533	20241021	095100	31831870	9190	9190	9190	9190	1
534	20241021	095000	31822680	9220	9220	9220	9220	0
535	20241021	094900	31822680	9220	9220	9220	9220	11
536	20241021	094800	31721260	9190	9190	9190	9190	0
537	20241021	094700	31721260	9190	9190	9190	9190	0
538	20241021	094600	31721260	9190	9210	9210	9190	2
539	20241021	094500	31702860	9220	9220	9220	9220	0
540	20241021	094400	31702860	9220	9220	9220	9220	0
541	20241021	094300	31702860	9220	9220	9220	9220	108
542	20241021	094200	30707100	9220	9220	9220	9220	0
543	20241021	094100	30707100	9220	9220	9220	9220	0
544	20241021	094000	30707100	9220	9170	9220	9170	2
545	20241021	093900	30688710	9220	9220	9220	9220	1
546	20241021	093800	30679490	9210	9210	9210	9210	99
547	20241021	093700	29767700	9170	9170	9170	9170	0
548	20241021	093600	29767700	9170	9170	9170	9170	162
549	20241021	093500	28282160	9200	9200	9200	9200	0
550	20241021	093400	28282160	9200	9190	9200	9160	244
551	20241021	093300	26046800	9190	9190	9190	9190	5
552	20241021	093200	26000850	9190	9190	9190	9190	2
553	20241021	093100	25982470	9190	9190	9190	9190	48
554	20241021	093000	25541350	9190	9200	9200	9190	77
555	20241021	092900	24833650	9200	9190	9200	9190	60
556	20241021	092800	24281890	9190	9190	9190	9190	0
557	20241021	092700	24281890	9190	9190	9190	9190	80
558	20241021	092600	23546690	9210	9190	9210	9190	3
559	20241021	092500	23519090	9190	9190	9190	9190	46
560	20241021	092400	23096350	9190	9160	9190	9160	20
561	20241021	092300	22913120	9190	9160	9190	9160	2
562	20241021	092200	22894770	9160	9160	9160	9160	6
563	20241021	092100	22839810	9150	9160	9160	9150	90
564	20241021	092000	22015460	9140	9140	9140	9140	0
565	20241021	091900	22015460	9140	9140	9140	9140	0
566	20241021	091800	22015460	9140	9140	9140	9140	2
567	20241021	091700	21997180	9180	9180	9180	9180	0
568	20241021	091600	21997180	9180	9180	9180	9180	1022
569	20241021	091500	12615220	9130	9130	9130	9130	0
570	20241021	091400	12615220	9130	9130	9130	9130	0
571	20241021	091300	12615220	9130	9130	9130	9130	0
572	20241021	091200	12615220	9130	9130	9130	9130	0
573	20241021	091100	12615220	9130	9130	9130	9130	56
574	20241021	091000	12103940	9130	9110	9130	9110	51
575	20241021	090900	11638350	9110	9130	9130	9110	155
576	20241021	090800	10225680	9130	9140	9140	9120	64
577	20241021	090700	9641680	9140	9150	9150	9140	35
578	20241021	090600	9321580	9150	9160	9170	9150	296
579	20241021	090500	6610560	9160	9160	9160	9160	10
580	20241021	090400	6518960	9220	9220	9220	9220	35
581	20241021	090300	6196260	9230	9230	9230	9230	0
582	20241021	090200	6196260	9230	9200	9230	9200	552
583	20241021	090100	1113000	9200	9200	9200	9200	101
584	20241021	090000	183800	9150	9150	9200	9150	20