KissMeData/004360/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	184400	368027110	12710	12710	12710	12710	2274
3	20241010	184300	368027110	12710	12710	12710	12710	0
4	20241010	184200	368027110	12710	12710	12710	12710	0
5	20241010	184100	368027110	12710	12710	12710	12710	0
6	20241010	184000	368027110	12710	12710	12710	12710	0
7	20241010	183900	368027110	12710	12710	12710	12710	0
8	20241010	183800	368027110	12710	12710	12710	12710	0
9	20241010	183700	368027110	12710	12710	12710	12710	0
10	20241010	183600	368027110	12710	12710	12710	12710	0
11	20241010	183500	368027110	12710	12710	12710	12710	0
12	20241010	183400	368027110	12710	12710	12710	12710	0
13	20241010	183300	368027110	12710	12710	12710	12710	0
14	20241010	183200	368027110	12710	12710	12710	12710	0
15	20241010	183100	368027110	12710	12710	12710	12710	0
16	20241010	183000	368027110	12710	12710	12710	12710	0
17	20241010	182900	368027110	12710	12710	12710	12710	0
18	20241010	182800	368027110	12710	12710	12710	12710	0
19	20241010	182700	368027110	12710	12710	12710	12710	0
20	20241010	182600	368027110	12710	12710	12710	12710	0
21	20241010	182500	368027110	12710	12710	12710	12710	0
22	20241010	182400	368027110	12710	12710	12710	12710	0
23	20241010	182300	368027110	12710	12710	12710	12710	0
24	20241010	182200	368027110	12710	12710	12710	12710	0
25	20241010	182100	368027110	12710	12710	12710	12710	0
26	20241010	182000	368027110	12710	12710	12710	12710	0
27	20241010	181900	368027110	12710	12710	12710	12710	0
28	20241010	181800	368027110	12710	12710	12710	12710	0
29	20241010	181700	368027110	12710	12710	12710	12710	0
30	20241010	181600	368027110	12710	12710	12710	12710	0
31	20241010	181500	368027110	12710	12710	12710	12710	0
32	20241010	181400	368027110	12710	12710	12710	12710	2274
33	20241010	181300	368027110	12710	12710	12710	12710	0
34	20241010	181200	368027110	12710	12710	12710	12710	0
35	20241010	181100	368027110	12710	12710	12710	12710	0
36	20241010	181000	368027110	12710	12710	12710	12710	0
37	20241010	180900	368027110	12710	12710	12710	12710	0
38	20241010	180800	368027110	12710	12710	12710	12710	0
39	20241010	180700	368027110	12710	12710	12710	12710	0
40	20241010	180600	368027110	12710	12710	12710	12710	0
41	20241010	180500	368027110	12710	12710	12710	12710	0
42	20241010	180400	368027110	12710	12710	12710	12710	0
43	20241010	180300	368027110	12710	12710	12710	12710	0
44	20241010	180200	368027110	12710	12710	12710	12710	0
45	20241010	180100	368027110	12710	12710	12710	12710	0
46	20241010	180000	368027110	12710	12710	12710	12710	0
47	20241010	175900	368027110	12710	12710	12710	12710	0
48	20241010	175800	368027110	12710	12710	12710	12710	0
49	20241010	175700	368027110	12710	12710	12710	12710	0
50	20241010	175600	368027110	12710	12710	12710	12710	0
51	20241010	175500	368027110	12710	12710	12710	12710	0
52	20241010	175400	368027110	12710	12710	12710	12710	0
53	20241010	175300	368027110	12710	12710	12710	12710	0
54	20241010	175200	368027110	12710	12710	12710	12710	0
55	20241010	175100	368027110	12710	12710	12710	12710	0
56	20241010	175000	368027110	12710	12710	12710	12710	0
57	20241010	174900	368027110	12710	12710	12710	12710	0
58	20241010	174800	368027110	12710	12710	12710	12710	0
59	20241010	174700	368027110	12710	12710	12710	12710	0
60	20241010	174600	368027110	12710	12710	12710	12710	0
61	20241010	174500	368027110	12710	12710	12710	12710	0
62	20241010	174400	368027110	12710	12710	12710	12710	2274
63	20241010	174300	368027110	12710	12710	12710	12710	0
64	20241010	174200	368027110	12710	12710	12710	12710	0
65	20241010	174100	368027110	12710	12710	12710	12710	0
66	20241010	174000	368027110	12710	12710	12710	12710	0
67	20241010	173900	368027110	12710	12710	12710	12710	0
68	20241010	173800	368027110	12710	12710	12710	12710	0
69	20241010	173700	368027110	12710	12710	12710	12710	0
70	20241010	173600	368027110	12710	12710	12710	12710	0
71	20241010	173500	368027110	12710	12710	12710	12710	0
72	20241010	173400	368027110	12710	12710	12710	12710	0
73	20241010	173300	368027110	12710	12710	12710	12710	0
74	20241010	173200	368027110	12710	12710	12710	12710	0
75	20241010	173100	368027110	12710	12710	12710	12710	0
76	20241010	173000	368027110	12710	12710	12710	12710	0
77	20241010	172900	368027110	12710	12710	12710	12710	0
78	20241010	172800	368027110	12710	12710	12710	12710	0
79	20241010	172700	368027110	12710	12710	12710	12710	0
80	20241010	172600	368027110	12710	12710	12710	12710	0
81	20241010	172500	368027110	12710	12710	12710	12710	0
82	20241010	172400	368027110	12710	12710	12710	12710	0
83	20241010	172300	368027110	12710	12710	12710	12710	0
84	20241010	172200	368027110	12710	12710	12710	12710	0
85	20241010	172100	368027110	12710	12710	12710	12710	0
86	20241010	172000	368027110	12710	12710	12710	12710	0
87	20241010	171900	368027110	12710	12710	12710	12710	0
88	20241010	171800	368027110	12710	12710	12710	12710	0
89	20241010	171700	368027110	12710	12710	12710	12710	0
90	20241010	171600	368027110	12710	12710	12710	12710	0
91	20241010	171500	368027110	12710	12710	12710	12710	0
92	20241010	171400	368027110	12710	12710	12710	12710	2274
93	20241010	171300	368027110	12710	12710	12710	12710	0
94	20241010	171200	368027110	12710	12710	12710	12710	0
95	20241010	171100	368027110	12710	12710	12710	12710	0
96	20241010	171000	368027110	12710	12710	12710	12710	0
97	20241010	170900	368027110	12710	12710	12710	12710	0
98	20241010	170800	368027110	12710	12710	12710	12710	0
99	20241010	170700	368027110	12710	12710	12710	12710	0
100	20241010	170600	368027110	12710	12710	12710	12710	0
101	20241010	170500	368027110	12710	12710	12710	12710	0
102	20241010	170400	368027110	12710	12710	12710	12710	0
103	20241010	170300	368027110	12710	12710	12710	12710	0
104	20241010	170200	368027110	12710	12710	12710	12710	0
105	20241010	170100	368027110	12710	12710	12710	12710	0
106	20241010	170000	368027110	12710	12710	12710	12710	0
107	20241010	165900	368027110	12710	12710	12710	12710	0
108	20241010	165800	368027110	12710	12710	12710	12710	0
109	20241010	165700	368027110	12710	12710	12710	12710	0
110	20241010	165600	368027110	12710	12710	12710	12710	0
111	20241010	165500	368027110	12710	12710	12710	12710	0
112	20241010	165400	368027110	12710	12710	12710	12710	0
113	20241010	165300	368027110	12710	12710	12710	12710	0
114	20241010	165200	368027110	12710	12710	12710	12710	0
115	20241010	165100	368027110	12710	12710	12710	12710	0
116	20241010	165000	368027110	12710	12710	12710	12710	0
117	20241010	164900	368027110	12710	12710	12710	12710	0
118	20241010	164800	368027110	12710	12710	12710	12710	0
119	20241010	164700	368027110	12710	12710	12710	12710	0
120	20241010	164600	368027110	12710	12710	12710	12710	0
121	20241010	164500	368027110	12710	12710	12710	12710	0
122	20241010	164400	368027110	12710	12710	12710	12710	2274
123	20241010	164300	368027110	12710	12710	12710	12710	0
124	20241010	164200	368027110	12710	12710	12710	12710	0
125	20241010	164100	368027110	12710	12710	12710	12710	0
126	20241010	164000	368027110	12710	12710	12710	12710	0
127	20241010	163900	368027110	12710	12710	12710	12710	0
128	20241010	163800	368027110	12710	12710	12710	12710	0
129	20241010	163700	368027110	12710	12710	12710	12710	0
130	20241010	163600	368027110	12710	12710	12710	12710	0
131	20241010	163500	368027110	12710	12710	12710	12710	0
132	20241010	163400	368027110	12710	12710	12710	12710	0
133	20241010	163300	368027110	12710	12710	12710	12710	0
134	20241010	163200	368027110	12710	12710	12710	12710	0
135	20241010	163100	368027110	12710	12710	12710	12710	0
136	20241010	163000	368027110	12710	12710	12710	12710	0
137	20241010	162900	368027110	12710	12710	12710	12710	0
138	20241010	162800	368027110	12710	12710	12710	12710	0
139	20241010	162700	368027110	12710	12710	12710	12710	0
140	20241010	162600	368027110	12710	12710	12710	12710	0
141	20241010	162500	368027110	12710	12710	12710	12710	0
142	20241010	162400	368027110	12710	12710	12710	12710	0
143	20241010	162300	368027110	12710	12710	12710	12710	0
144	20241010	162200	368027110	12710	12710	12710	12710	0
145	20241010	162100	368027110	12710	12710	12710	12710	0
146	20241010	162000	368027110	12710	12710	12710	12710	0
147	20241010	161900	368027110	12710	12710	12710	12710	0
148	20241010	161800	368027110	12710	12710	12710	12710	0
149	20241010	161700	368027110	12710	12710	12710	12710	0
150	20241010	161600	368027110	12710	12710	12710	12710	0
151	20241010	161500	368027110	12710	12710	12710	12710	0
152	20241010	161400	368027110	12710	12710	12710	12710	2274
153	20241010	161300	368027110	12710	12710	12710	12710	0
154	20241010	161200	368027110	12710	12710	12710	12710	0
155	20241010	161100	368027110	12710	12710	12710	12710	0
156	20241010	161000	368027110	12710	12710	12710	12710	0
157	20241010	160900	368027110	12710	12710	12710	12710	0
158	20241010	160800	368027110	12710	12710	12710	12710	0
159	20241010	160700	368027110	12710	12710	12710	12710	0
160	20241010	160600	368027110	12710	12710	12710	12710	0
161	20241010	160500	368027110	12710	12710	12710	12710	0
162	20241010	160400	368027110	12710	12710	12710	12710	0
163	20241010	160300	368027110	12710	12710	12710	12710	0
164	20241010	160200	368027110	12710	12710	12710	12710	0
165	20241010	160100	368027110	12710	12710	12710	12710	0
166	20241010	160000	368027110	12710	12710	12710	12710	0
167	20241010	155900	368027110	12710	12710	12710	12710	0
168	20241010	155800	368027110	12710	12710	12710	12710	0
169	20241010	155700	368027110	12710	12710	12710	12710	0
170	20241010	155600	368027110	12710	12710	12710	12710	0
171	20241010	155500	368027110	12710	12710	12710	12710	0
172	20241010	155400	368027110	12710	12710	12710	12710	0
173	20241010	155300	368027110	12710	12710	12710	12710	0
174	20241010	155200	368027110	12710	12710	12710	12710	0
175	20241010	155100	368027110	12710	12710	12710	12710	0
176	20241010	155000	368027110	12710	12710	12710	12710	0
177	20241010	154900	368027110	12710	12710	12710	12710	0
178	20241010	154800	368027110	12710	12710	12710	12710	0
179	20241010	154700	368027110	12710	12710	12710	12710	0
180	20241010	154600	368027110	12710	12710	12710	12710	0
181	20241010	154500	368027110	12710	12710	12710	12710	0
182	20241010	154400	368027110	12710	12710	12710	12710	2274
183	20241010	154300	368027110	12710	12710	12710	12710	0
184	20241010	154200	368027110	12710	12710	12710	12710	0
185	20241010	154100	368027110	12710	12710	12710	12710	0
186	20241010	154000	368027110	12710	12710	12710	12710	0
187	20241010	153900	368027110	12710	12710	12710	12710	0
188	20241010	153800	368027110	12710	12710	12710	12710	0
189	20241010	153700	368027110	12710	12710	12710	12710	0
190	20241010	153600	368027110	12710	12710	12710	12710	0
191	20241010	153500	368027110	12710	12710	12710	12710	0
192	20241010	153400	368027110	12710	12710	12710	12710	0
193	20241010	153300	368027110	12710	12710	12710	12710	0
194	20241010	153200	368027110	12710	12710	12710	12710	0
195	20241010	153100	368027110	12710	12710	12710	12710	0
196	20241010	153000	368027110	12710	12710	12710	12710	2274
197	20241010	152900	339124570	12710	12710	12710	12710	0
198	20241010	152800	339124570	12710	12710	12710	12710	0
199	20241010	152700	339124570	12710	12710	12710	12710	0
200	20241010	152600	339124570	12710	12710	12710	12710	0
201	20241010	152500	339124570	12710	12710	12710	12710	0
202	20241010	152400	339124570	12710	12710	12710	12710	0
203	20241010	152300	339124570	12710	12710	12710	12710	0
204	20241010	152200	339124570	12710	12710	12710	12710	0
205	20241010	152100	339124570	12710	12710	12710	12710	0
206	20241010	152000	339124570	12710	12710	12710	12710	0
207	20241010	151900	339124570	12710	12710	12710	12710	75
208	20241010	151800	338171320	12730	12730	12730	12730	0
209	20241010	151700	338171320	12730	12710	12730	12710	250
210	20241010	151600	334989020	12710	12720	12720	12710	32
211	20241010	151500	334582010	12720	12710	12720	12710	11
212	20241010	151400	334442130	12710	12710	12710	12710	13
213	20241010	151300	334276900	12710	12710	12710	12710	3
214	20241010	151200	334238770	12710	12710	12710	12710	3
215	20241010	151100	334200640	12710	12710	12720	12710	111
216	20241010	151000	332788840	12710	12710	12710	12710	9
217	20241010	150900	332674450	12710	12710	12720	12710	49
218	20241010	150800	332051650	12700	12710	12710	12700	283
219	20241010	150700	328454820	12710	12710	12710	12710	3
220	20241010	150600	328416690	12710	12710	12710	12710	10
221	20241010	150500	328289590	12710	12700	12710	12700	22
222	20241010	150400	328009990	12710	12710	12710	12700	123
223	20241010	150300	326446700	12700	12700	12710	12700	10
224	20241010	150200	326319660	12700	12710	12710	12700	12
225	20241010	150100	326167150	12700	12700	12700	12700	3
226	20241010	150000	326129050	12700	12700	12700	12700	5
227	20241010	145900	326065550	12700	12700	12700	12700	7
228	20241010	145800	325976650	12700	12700	12700	12700	3
229	20241010	145700	325938550	12720	12720	12720	12720	0
230	20241010	145600	325938550	12720	12720	12720	12720	1
231	20241010	145500	325925830	12700	12710	12710	12700	92
232	20241010	145400	324757270	12720	12720	12720	12720	120
233	20241010	145300	323230870	12710	12700	12710	12700	26
234	20241010	145200	322900440	12700	12700	12700	12700	3
235	20241010	145100	322862340	12700	12700	12700	12700	13
236	20241010	145000	322697240	12700	12700	12700	12700	0
237	20241010	144900	322697240	12700	12700	12700	12700	0
238	20241010	144800	322697240	12700	12700	12700	12700	3
239	20241010	144700	322659140	12700	12700	12700	12700	3
240	20241010	144600	322621040	12700	12700	12700	12700	14
241	20241010	144500	322443240	12700	12700	12710	12700	59
242	20241010	144400	321693930	12700	12700	12700	12700	0
243	20241010	144300	321693930	12700	12700	12700	12700	17
244	20241010	144200	321478030	12700	12710	12710	12700	8
245	20241010	144100	321376410	12700	12700	12700	12700	0
246	20241010	144000	321376410	12700	12700	12700	12700	2
247	20241010	143900	321351010	12700	12700	12700	12700	6
248	20241010	143800	321274810	12700	12700	12700	12700	0
249	20241010	143700	321274810	12700	12700	12700	12700	0
250	20241010	143600	321274810	12700	12700	12700	12700	6
251	20241010	143500	321198610	12700	12700	12700	12700	0
252	20241010	143400	321198610	12700	12700	12700	12700	0
253	20241010	143300	321198610	12700	12700	12700	12700	3
254	20241010	143200	321160510	12700	12700	12700	12700	5
255	20241010	143100	321097010	12700	12700	12700	12700	3
256	20241010	143000	321058910	12700	12700	12700	12700	0
257	20241010	142900	321058910	12700	12710	12710	12700	23
258	20241010	142800	320766670	12700	12700	12700	12700	3
259	20241010	142700	320728570	12700	12700	12700	12700	0
260	20241010	142600	320728570	12700	12700	12700	12700	0
261	20241010	142500	320728570	12700	12700	12700	12700	6
262	20241010	142400	320652370	12710	12710	12710	12710	0
263	20241010	142300	320652370	12710	12700	12710	12700	16
264	20241010	142200	320449150	12710	12700	12710	12700	16
265	20241010	142100	320245890	12700	12710	12710	12700	133
266	20241010	142000	318555490	12700	12700	12700	12700	0
267	20241010	141900	318555490	12700	12700	12700	12700	3
268	20241010	141800	318517390	12700	12710	12710	12700	4
269	20241010	141700	318466580	12700	12700	12700	12700	0
270	20241010	141600	318466580	12700	12700	12700	12700	0
271	20241010	141500	318466580	12700	12700	12700	12700	3
272	20241010	141400	318428480	12700	12700	12700	12700	0
273	20241010	141300	318428480	12700	12700	12700	12700	0
274	20241010	141200	318428480	12700	12700	12700	12700	0
275	20241010	141100	318428480	12700	12700	12700	12700	0
276	20241010	141000	318428480	12700	12700	12700	12700	0
277	20241010	140900	318428480	12700	12700	12700	12700	0
278	20241010	140800	318428480	12700	12700	12700	12700	1
279	20241010	140700	318415780	12700	12700	12700	12700	1
280	20241010	140600	318403080	12700	12710	12710	12700	126
281	20241010	140500	316801630	12710	12700	12710	12700	261
282	20241010	140400	313484430	12700	12690	12700	12690	119
283	20241010	140300	311973140	12690	12700	12700	12690	1047
284	20241010	140200	298677300	12700	12700	12700	12700	542
285	20241010	140100	291793900	12710	12710	12710	12710	10
286	20241010	140000	291666800	12710	12710	12710	12710	0
287	20241010	135900	291666800	12710	12710	12710	12710	0
288	20241010	135800	291666800	12710	12710	12710	12710	0
289	20241010	135700	291666800	12710	12710	12710	12710	3
290	20241010	135600	291628670	12710	12710	12710	12710	4
291	20241010	135500	291577830	12700	12700	12700	12700	0
292	20241010	135400	291577830	12700	12700	12700	12700	3
293	20241010	135300	291539730	12710	12710	12710	12710	0
294	20241010	135200	291539730	12710	12700	12710	12700	18
295	20241010	135100	291310980	12730	12730	12730	12730	5
296	20241010	135000	291247330	12690	12690	12690	12690	3
297	20241010	134900	291209260	12690	12690	12690	12690	0
298	20241010	134800	291209260	12690	12690	12690	12690	0
299	20241010	134700	291209260	12690	12690	12690	12690	3
300	20241010	134600	291171190	12730	12730	12730	12730	0
301	20241010	134500	291171190	12730	12730	12730	12730	0
302	20241010	134400	291171190	12730	12730	12730	12730	0
303	20241010	134300	291171190	12730	12730	12730	12730	0
304	20241010	134200	291171190	12730	12730	12730	12730	40
305	20241010	134100	290661990	12730	12690	12730	12690	15
306	20241010	134000	290471480	12680	12680	12680	12680	2
307	20241010	133900	290446120	12670	12670	12670	12670	1
308	20241010	133800	290433450	12690	12680	12690	12670	3074
309	20241010	133700	251454680	12680	12680	12680	12680	3
310	20241010	133600	251416640	12690	12690	12690	12690	458
311	20241010	133500	245604620	12700	12700	12700	12700	270
312	20241010	133400	242175620	12700	12700	12700	12700	6
313	20241010	133300	242099420	12700	12700	12700	12700	0
314	20241010	133200	242099420	12700	12700	12700	12700	3
315	20241010	133100	242061320	12700	12700	12700	12700	0
316	20241010	133000	242061320	12700	12700	12700	12700	10
317	20241010	132900	241934320	12700	12710	12710	12700	19
318	20241010	132800	241692860	12710	12710	12710	12710	3
319	20241010	132700	241654730	12710	12710	12710	12710	0
320	20241010	132600	241654730	12710	12710	12710	12710	3
321	20241010	132500	241616600	12710	12710	12710	12710	23
322	20241010	132400	241324270	12710	12710	12710	12710	3
323	20241010	132300	241286140	12710	12710	12710	12710	0
324	20241010	132200	241286140	12710	12710	12710	12710	6
325	20241010	132100	241209880	12710	12710	12710	12710	3
326	20241010	132000	241171750	12710	12710	12710	12710	3
327	20241010	131900	241133620	12710	12710	12710	12710	0
328	20241010	131800	241133620	12710	12710	12710	12710	39
329	20241010	131700	240637930	12700	12700	12700	12700	3
330	20241010	131600	240599830	12700	12700	12700	12700	0
331	20241010	131500	240599830	12700	12700	12700	12700	9
332	20241010	131400	240485530	12700	12700	12700	12700	0
333	20241010	131300	240485530	12700	12700	12700	12700	3
334	20241010	131200	240447430	12700	12700	12700	12700	200
335	20241010	131100	237907430	12700	12700	12700	12700	3
336	20241010	131000	237869330	12700	12700	12700	12700	3
337	20241010	130900	237831230	12710	12710	12710	12710	2
338	20241010	130800	237805810	12710	12720	12720	12710	309
339	20241010	130700	233878410	12710	12710	12710	12710	0
340	20241010	130600	233878410	12710	12710	12710	12710	3
341	20241010	130500	233840280	12710	12710	12710	12710	3
342	20241010	130400	233802150	12710	12710	12710	12710	11
343	20241010	130300	233662340	12710	12710	12710	12710	0
344	20241010	130200	233662340	12710	12710	12710	12700	69
345	20241010	130100	232785390	12700	12700	12700	12700	11
346	20241010	130000	232645690	12710	12710	12710	12710	1
347	20241010	125900	232632980	12710	12710	12710	12710	20
348	20241010	125800	232378780	12710	12710	12710	12710	0
349	20241010	125700	232378780	12710	12710	12710	12710	0
350	20241010	125600	232378780	12710	12700	12710	12700	32
351	20241010	125500	231972120	12700	12700	12700	12700	0
352	20241010	125400	231972120	12700	12700	12700	12700	0
353	20241010	125300	231972120	12700	12700	12700	12700	3
354	20241010	125200	231934020	12700	12720	12720	12700	63
355	20241010	125100	231132720	12720	12720	12720	12720	3
356	20241010	125000	231094560	12720	12720	12720	12720	0
357	20241010	124900	231094560	12720	12720	12720	12720	0
358	20241010	124800	231094560	12720	12720	12720	12720	3
359	20241010	124700	231056400	12720	12730	12730	12720	391
360	20241010	124600	226079000	12730	12730	12730	12730	15
361	20241010	124500	225888050	12730	12740	12740	12730	5
362	20241010	124400	225824380	12730	12730	12730	12730	0
363	20241010	124300	225824380	12730	12730	12730	12730	3
364	20241010	124200	225786190	12730	12730	12730	12730	3
365	20241010	124100	225748000	12740	12740	12740	12740	0
366	20241010	124000	225748000	12740	12740	12740	12740	1
367	20241010	123900	225735260	12730	12730	12730	12730	6
368	20241010	123800	225658880	12730	12730	12730	12730	3
369	20241010	123700	225620690	12730	12730	12730	12730	5
370	20241010	123600	225557040	12730	12730	12730	12730	0
371	20241010	123500	225557040	12730	12730	12730	12730	0
372	20241010	123400	225557040	12730	12730	12730	12730	22
373	20241010	123300	225276980	12740	12740	12740	12740	0
374	20241010	123200	225276980	12740	12740	12740	12740	0
375	20241010	123100	225276980	12740	12740	12740	12730	8
376	20241010	123000	225175090	12740	12740	12740	12740	0
377	20241010	122900	225175090	12740	12730	12740	12730	4
378	20241010	122800	225124160	12740	12730	12740	12730	4
379	20241010	122700	225073230	12730	12730	12730	12730	0
380	20241010	122600	225073230	12730	12730	12730	12730	48
381	20241010	122500	224462190	12720	12720	12720	12720	3
382	20241010	122400	224424030	12720	12720	12720	12720	114
383	20241010	122300	222973950	12720	12720	12720	12720	0
384	20241010	122200	222973950	12720	12720	12720	12720	3
385	20241010	122100	222935790	12720	12720	12720	12720	0
386	20241010	122000	222935790	12720	12720	12720	12720	0
387	20241010	121900	222935790	12720	12720	12720	12720	6
388	20241010	121800	222859470	12730	12730	12730	12730	0
389	20241010	121700	222859470	12730	12730	12730	12730	7
390	20241010	121600	222770360	12720	12720	12720	12720	0
391	20241010	121500	222770360	12720	12720	12720	12720	3
392	20241010	121400	222732200	12730	12730	12730	12730	0
393	20241010	121300	222732200	12730	12730	12730	12730	0
394	20241010	121200	222732200	12730	12720	12730	12720	10
395	20241010	121100	222604990	12730	12730	12730	12730	0
396	20241010	121000	222604990	12730	12730	12730	12730	5
397	20241010	120900	222541340	12740	12740	12740	12740	2
398	20241010	120800	222515860	12740	12740	12740	12740	0
399	20241010	120700	222515860	12740	12740	12740	12740	0
400	20241010	120600	222515860	12740	12740	12740	12740	1
401	20241010	120500	222503120	12740	12740	12740	12740	4
402	20241010	120400	222452160	12740	12740	12740	12740	0
403	20241010	120300	222452160	12740	12720	12740	12720	59
404	20241010	120200	221700810	12700	12700	12700	12700	4
405	20241010	120100	221650010	12720	12710	12720	12710	13
406	20241010	120000	221484680	12700	12700	12700	12700	5
407	20241010	115900	221421180	12700	12700	12700	12700	3
408	20241010	115800	221383080	12710	12710	12710	12710	0
409	20241010	115700	221383080	12710	12710	12710	12710	97
410	20241010	115600	220150210	12730	12730	12730	12730	9
411	20241010	115500	220035640	12740	12740	12740	12740	0
412	20241010	115400	220035640	12740	12710	12740	12710	557
413	20241010	115300	212948350	12710	12710	12710	12710	0
414	20241010	115200	212948350	12710	12710	12710	12710	0
415	20241010	115100	212948350	12710	12710	12710	12710	0
416	20241010	115000	212948350	12710	12710	12710	12710	0
417	20241010	114900	212948350	12710	12710	12710	12710	0
418	20241010	114800	212948350	12710	12690	12710	12690	85
419	20241010	114700	211868920	12700	12700	12700	12700	2
420	20241010	114600	211843520	12710	12700	12710	12700	130
421	20241010	114500	210191230	12700	12700	12700	12700	190
422	20241010	114400	207778230	12690	12690	12690	12690	0
423	20241010	114300	207778230	12690	12690	12690	12690	0
424	20241010	114200	207778230	12690	12690	12690	12690	1
425	20241010	114100	207765540	12690	12690	12700	12690	21
426	20241010	114000	207499000	12680	12680	12680	12680	0
427	20241010	113900	207499000	12680	12680	12680	12680	2
428	20241010	113800	207473640	12670	12680	12680	12670	305
429	20241010	113700	203607740	12680	12680	12680	12680	3
430	20241010	113600	203569700	12680	12680	12680	12680	0
431	20241010	113500	203569700	12680	12680	12680	12680	101
432	20241010	113400	202289020	12680	12680	12680	12680	0
433	20241010	113300	202289020	12680	12680	12680	12680	153
434	20241010	113200	200348980	12680	12680	12680	12680	5
435	20241010	113100	200285580	12690	12690	12690	12690	0
436	20241010	113000	200285580	12690	12690	12690	12690	0
437	20241010	112900	200285580	12690	12690	12690	12690	121
438	20241010	112800	198750090	12680	12690	12690	12680	109
439	20241010	112700	197366970	12680	12680	12680	12680	34
440	20241010	112600	196935850	12690	12690	12690	12690	0
441	20241010	112500	196935850	12690	12690	12690	12690	0
442	20241010	112400	196935850	12690	12690	12690	12690	88
443	20241010	112300	195819130	12690	12690	12690	12690	5
444	20241010	112200	195755680	12690	12690	12690	12690	0
445	20241010	112100	195755680	12690	12690	12690	12690	32
446	20241010	112000	195349600	12690	12690	12690	12690	3
447	20241010	111900	195311530	12700	12700	12700	12700	0
448	20241010	111800	195311530	12700	12700	12700	12700	0
449	20241010	111700	195311530	12700	12690	12700	12690	14
450	20241010	111600	195133770	12700	12690	12700	12690	5
451	20241010	111500	195070300	12680	12680	12680	12680	16
452	20241010	111400	194867420	12680	12680	12680	12680	0
453	20241010	111300	194867420	12680	12670	12680	12670	82
454	20241010	111200	193828460	12700	12700	12700	12700	20
455	20241010	111100	193574460	12700	12680	12700	12670	512
456	20241010	111000	187085050	12680	12680	12680	12680	0
457	20241010	110900	187085050	12680	12680	12680	12680	3
458	20241010	110800	187047010	12680	12680	12690	12680	43
459	20241010	110700	186501750	12690	12690	12690	12690	0
460	20241010	110600	186501750	12690	12690	12690	12690	1
461	20241010	110500	186489060	12690	12690	12690	12690	3
462	20241010	110400	186450990	12690	12690	12690	12690	9
463	20241010	110300	186336780	12690	12690	12690	12690	5
464	20241010	110200	186273330	12690	12690	12690	12690	6
465	20241010	110100	186197190	12700	12700	12700	12700	11
466	20241010	110000	186057490	12700	12700	12700	12700	1
467	20241010	105900	186044790	12690	12690	12690	12690	0
468	20241010	105800	186044790	12690	12690	12690	12690	13
469	20241010	105700	185879820	12700	12700	12700	12700	12
470	20241010	105600	185727420	12690	12690	12690	12690	0
471	20241010	105500	185727420	12690	12690	12700	12690	7
472	20241010	105400	185638570	12680	12680	12680	12680	1
473	20241010	105300	185625890	12690	12680	12690	12680	4
474	20241010	105200	185575160	12700	12700	12700	12700	0
475	20241010	105100	185575160	12700	12700	12700	12700	120
476	20241010	105000	184051160	12700	12700	12700	12700	0
477	20241010	104900	184051160	12700	12700	12700	12700	0
478	20241010	104800	184051160	12700	12680	12700	12680	17
479	20241010	104700	183835430	12670	12670	12670	12670	3
480	20241010	104600	183797420	12680	12680	12680	12680	0
481	20241010	104500	183797420	12680	12680	12680	12680	2
482	20241010	104400	183772060	12670	12660	12670	12660	688
483	20241010	104300	175055130	12660	12670	12670	12660	870
484	20241010	104200	164032360	12670	12670	12670	12670	48
485	20241010	104100	163424200	12670	12690	12690	12670	75
486	20241010	104000	162472510	12690	12690	12690	12690	2
487	20241010	103900	162447130	12690	12690	12690	12690	3
488	20241010	103800	162409060	12690	12690	12690	12690	5
489	20241010	103700	162345610	12690	12690	12690	12690	36
490	20241010	103600	161888770	12690	12690	12690	12690	11
491	20241010	103500	161749180	12700	12700	12700	12700	0
492	20241010	103400	161749180	12700	12690	12700	12690	102
493	20241010	103300	160454780	12690	12690	12690	12690	0
494	20241010	103200	160454780	12690	12690	12690	12690	0
495	20241010	103100	160454780	12690	12690	12690	12690	0
496	20241010	103000	160454780	12690	12690	12690	12690	86
497	20241010	102900	159363440	12690	12680	12690	12680	102
498	20241010	102800	158069290	12670	12670	12670	12670	0
499	20241010	102700	158069290	12670	12670	12670	12670	5
500	20241010	102600	158005940	12670	12670	12670	12670	3
501	20241010	102500	157967930	12670	12670	12670	12670	0
502	20241010	102400	157967930	12670	12670	12670	12670	8
503	20241010	102300	157866570	12670	12670	12670	12670	16
504	20241010	102200	157663850	12670	12670	12670	12670	50
505	20241010	102100	157030350	12670	12670	12670	12670	16
506	20241010	102000	156827630	12660	12670	12670	12660	43
507	20241010	101900	156282870	12660	12660	12660	12660	3
508	20241010	101800	156244890	12660	12660	12660	12660	3
509	20241010	101700	156206910	12660	12660	12660	12660	5
510	20241010	101600	156143610	12670	12670	12670	12670	0
511	20241010	101500	156143610	12670	12670	12670	12670	2
512	20241010	101400	156118270	12660	12660	12660	12660	50
513	20241010	101300	155485270	12660	12660	12660	12660	0
514	20241010	101200	155485270	12660	12660	12660	12660	42
515	20241010	101100	154953550	12650	12650	12650	12650	5
516	20241010	101000	154890300	12670	12670	12670	12670	0
517	20241010	100900	154890300	12670	12660	12670	12660	1059
518	20241010	100800	141483350	12650	12650	12650	12650	43
519	20241010	100700	140939400	12660	12660	12660	12660	300
520	20241010	100600	137141400	12650	12650	12650	12650	5
521	20241010	100500	137078150	12660	12650	12660	12650	5
522	20241010	100400	137014880	12650	12650	12650	12650	8
523	20241010	100300	136913680	12650	12660	12660	12650	38
524	20241010	100200	136432940	12660	12660	12660	12660	9
525	20241010	100100	136319000	12690	12690	12690	12690	0
526	20241010	100000	136319000	12690	12680	12690	12680	15
527	20241010	095900	136128700	12680	12680	12680	12680	6
528	20241010	095800	136052620	12680	12680	12680	12680	5
529	20241010	095700	135989220	12680	12680	12680	12680	0
530	20241010	095600	135989220	12680	12680	12680	12680	0
531	20241010	095500	135989220	12680	12680	12680	12680	24
532	20241010	095400	135684900	12700	12690	12700	12690	35
533	20241010	095300	135240660	12690	12660	12690	12660	255
534	20241010	095200	132007330	12650	12660	12660	12650	312
535	20241010	095100	128060440	12650	12650	12660	12650	153
536	20241010	095000	126124950	12650	12650	12660	12650	349
537	20241010	094900	121710040	12650	12660	12660	12650	818
538	20241010	094800	111362260	12670	12660	12670	12660	9
539	20241010	094700	111248280	12660	12670	12670	12650	148
540	20241010	094600	109374580	12670	12670	12670	12670	5
541	20241010	094500	109311230	12670	12680	12680	12670	21
542	20241010	094400	109045110	12680	12680	12680	12680	5
543	20241010	094300	108981710	12660	12680	12680	12660	512
544	20241010	094200	102495730	12690	12690	12690	12690	4
545	20241010	094100	102444970	12680	12680	12690	12680	81
546	20241010	094000	101417350	12670	12670	12670	12670	5
547	20241010	093900	101354000	12660	12660	12670	12660	56
548	20241010	093800	100645000	12660	12690	12690	12660	698
549	20241010	093700	91803210	12690	12670	12690	12670	45
550	20241010	093600	91232520	12680	12680	12680	12670	194
551	20241010	093500	88774020	12680	12690	12700	12680	2086
552	20241010	093400	62320740	12700	12700	12700	12690	126
553	20241010	093300	60721600	12690	12710	12710	12690	24
554	20241010	093200	60416760	12710	12710	12710	12710	5
555	20241010	093100	60353210	12700	12700	12700	12700	207
556	20241010	093000	57724310	12700	12700	12700	12700	4
557	20241010	092900	57673510	12700	12700	12700	12700	25
558	20241010	092800	57356010	12690	12700	12700	12690	8
559	20241010	092700	57254440	12700	12690	12700	12690	226
560	20241010	092600	54384920	12680	12690	12690	12680	52
561	20241010	092500	53725100	12680	12680	12690	12680	15
562	20241010	092400	53534850	12690	12690	12690	12690	93
563	20241010	092300	52354680	12700	12700	12700	12700	14
564	20241010	092200	52176880	12700	12690	12700	12690	12
565	20241010	092100	52024550	12700	12700	12700	12690	18
566	20241010	092000	51795980	12690	12690	12690	12690	3
567	20241010	091900	51757910	12690	12700	12700	12690	151
568	20241010	091800	49841670	12690	12710	12710	12680	263
569	20241010	091700	46502570	12700	12710	12710	12700	282
570	20241010	091600	42918640	12720	12710	12720	12710	392
571	20241010	091500	37936270	12720	12720	12720	12720	104
572	20241010	091400	36613390	12730	12750	12750	12720	233
573	20241010	091300	33645600	12740	12750	12750	12740	33
574	20241010	091200	33225130	12750	12740	12750	12740	21
575	20241010	091100	32957450	12750	12740	12750	12740	53
576	20241010	091000	32281880	12750	12750	12750	12750	27
577	20241010	090900	31937630	12740	12740	12750	12740	263
578	20241010	090800	28584750	12750	12750	12750	12740	16
579	20241010	090700	28380820	12750	12750	12750	12750	10
580	20241010	090600	28253320	12730	12730	12730	12730	0
581	20241010	090500	28253320	12730	12730	12730	12730	235
582	20241010	090400	25261770	12720	12710	12720	12710	47
583	20241010	090300	24664200	12720	12720	12720	12710	524
584	20241010	090200	17999020	12710	12710	12710	12710	516
585	20241010	090100	11440660	12710	12710	12720	12710	761
586	20241010	090000	1768290	12720	12730	12730	12720	139