KissMeData/004360/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	184200	175455280	11980	11980	11980	11980	82
3	20241028	184100	175455280	11980	11980	11980	11980	0
4	20241028	184000	175455280	11980	11980	11980	11980	0
5	20241028	183900	175455280	11980	11980	11980	11980	0
6	20241028	183800	175455280	11980	11980	11980	11980	0
7	20241028	183700	175455280	11980	11980	11980	11980	0
8	20241028	183600	175455280	11980	11980	11980	11980	0
9	20241028	183500	175455280	11980	11980	11980	11980	0
10	20241028	183400	175455280	11980	11980	11980	11980	0
11	20241028	183300	175455280	11980	11980	11980	11980	0
12	20241028	183200	175455280	11980	11980	11980	11980	0
13	20241028	183100	175455280	11980	11980	11980	11980	0
14	20241028	183000	175455280	11980	11980	11980	11980	0
15	20241028	182900	175455280	11980	11980	11980	11980	0
16	20241028	182800	175455280	11980	11980	11980	11980	0
17	20241028	182700	175455280	11980	11980	11980	11980	0
18	20241028	182600	175455280	11980	11980	11980	11980	0
19	20241028	182500	175455280	11980	11980	11980	11980	0
20	20241028	182400	175455280	11980	11980	11980	11980	0
21	20241028	182300	175455280	11980	11980	11980	11980	0
22	20241028	182200	175455280	11980	11980	11980	11980	0
23	20241028	182100	175455280	11980	11980	11980	11980	0
24	20241028	182000	175455280	11980	11980	11980	11980	0
25	20241028	181900	175455280	11980	11980	11980	11980	0
26	20241028	181800	175455280	11980	11980	11980	11980	0
27	20241028	181700	175455280	11980	11980	11980	11980	0
28	20241028	181600	175455280	11980	11980	11980	11980	0
29	20241028	181500	175455280	11980	11980	11980	11980	0
30	20241028	181400	175455280	11980	11980	11980	11980	0
31	20241028	181300	175455280	11980	11980	11980	11980	0
32	20241028	181200	175455280	11980	11980	11980	11980	82
33	20241028	181100	175455280	11980	11980	11980	11980	0
34	20241028	181000	175455280	11980	11980	11980	11980	0
35	20241028	180900	175455280	11980	11980	11980	11980	0
36	20241028	180800	175455280	11980	11980	11980	11980	0
37	20241028	180700	175455280	11980	11980	11980	11980	0
38	20241028	180600	175455280	11980	11980	11980	11980	0
39	20241028	180500	175455280	11980	11980	11980	11980	0
40	20241028	180400	175455280	11980	11980	11980	11980	0
41	20241028	180300	175455280	11980	11980	11980	11980	0
42	20241028	180200	175455280	11980	11980	11980	11980	0
43	20241028	180100	175455280	11980	11980	11980	11980	0
44	20241028	180000	175455280	11980	11980	11980	11980	0
45	20241028	175900	175455280	11980	11980	11980	11980	0
46	20241028	175800	175455280	11980	11980	11980	11980	0
47	20241028	175700	175455280	11980	11980	11980	11980	0
48	20241028	175600	175455280	11980	11980	11980	11980	0
49	20241028	175500	175455280	11980	11980	11980	11980	0
50	20241028	175400	175455280	11980	11980	11980	11980	0
51	20241028	175300	175455280	11980	11980	11980	11980	0
52	20241028	175200	175455280	11980	11980	11980	11980	0
53	20241028	175100	175455280	11980	11980	11980	11980	0
54	20241028	175000	175455280	11980	11980	11980	11980	0
55	20241028	174900	175455280	11980	11980	11980	11980	0
56	20241028	174800	175455280	11980	11980	11980	11980	0
57	20241028	174700	175455280	11980	11980	11980	11980	0
58	20241028	174600	175455280	11980	11980	11980	11980	0
59	20241028	174500	175455280	11980	11980	11980	11980	0
60	20241028	174400	175455280	11980	11980	11980	11980	0
61	20241028	174300	175455280	11980	11980	11980	11980	0
62	20241028	174200	175455280	11980	11980	11980	11980	82
63	20241028	174100	175455280	11980	11980	11980	11980	0
64	20241028	174000	175455280	11980	11980	11980	11980	0
65	20241028	173900	175455280	11980	11980	11980	11980	0
66	20241028	173800	175455280	11980	11980	11980	11980	0
67	20241028	173700	175455280	11980	11980	11980	11980	0
68	20241028	173600	175455280	11980	11980	11980	11980	0
69	20241028	173500	175455280	11980	11980	11980	11980	0
70	20241028	173400	175455280	11980	11980	11980	11980	0
71	20241028	173300	175455280	11980	11980	11980	11980	0
72	20241028	173200	175455280	11980	11980	11980	11980	0
73	20241028	173100	175455280	11980	11980	11980	11980	0
74	20241028	173000	175455280	11980	11980	11980	11980	0
75	20241028	172900	175455280	11980	11980	11980	11980	0
76	20241028	172800	175455280	11980	11980	11980	11980	0
77	20241028	172700	175455280	11980	11980	11980	11980	0
78	20241028	172600	175455280	11980	11980	11980	11980	0
79	20241028	172500	175455280	11980	11980	11980	11980	0
80	20241028	172400	175455280	11980	11980	11980	11980	0
81	20241028	172300	175455280	11980	11980	11980	11980	0
82	20241028	172200	175455280	11980	11980	11980	11980	0
83	20241028	172100	175455280	11980	11980	11980	11980	0
84	20241028	172000	175455280	11980	11980	11980	11980	0
85	20241028	171900	175455280	11980	11980	11980	11980	0
86	20241028	171800	175455280	11980	11980	11980	11980	0
87	20241028	171700	175455280	11980	11980	11980	11980	0
88	20241028	171600	175455280	11980	11980	11980	11980	0
89	20241028	171500	175455280	11980	11980	11980	11980	0
90	20241028	171400	175455280	11980	11980	11980	11980	0
91	20241028	171300	175455280	11980	11980	11980	11980	0
92	20241028	171200	175455280	11980	11980	11980	11980	82
93	20241028	171100	175455280	11980	11980	11980	11980	0
94	20241028	171000	175455280	11980	11980	11980	11980	0
95	20241028	170900	175455280	11980	11980	11980	11980	0
96	20241028	170800	175455280	11980	11980	11980	11980	0
97	20241028	170700	175455280	11980	11980	11980	11980	0
98	20241028	170600	175455280	11980	11980	11980	11980	0
99	20241028	170500	175455280	11980	11980	11980	11980	0
100	20241028	170400	175455280	11980	11980	11980	11980	0
101	20241028	170300	175455280	11980	11980	11980	11980	0
102	20241028	170200	175455280	11980	11980	11980	11980	0
103	20241028	170100	175455280	11980	11980	11980	11980	0
104	20241028	170000	175455280	11980	11980	11980	11980	0
105	20241028	165900	175455280	11980	11980	11980	11980	0
106	20241028	165800	175455280	11980	11980	11980	11980	0
107	20241028	165700	175455280	11980	11980	11980	11980	0
108	20241028	165600	175455280	11980	11980	11980	11980	0
109	20241028	165500	175455280	11980	11980	11980	11980	0
110	20241028	165400	175455280	11980	11980	11980	11980	0
111	20241028	165300	175455280	11980	11980	11980	11980	0
112	20241028	165200	175455280	11980	11980	11980	11980	0
113	20241028	165100	175455280	11980	11980	11980	11980	0
114	20241028	165000	175455280	11980	11980	11980	11980	0
115	20241028	164900	175455280	11980	11980	11980	11980	0
116	20241028	164800	175455280	11980	11980	11980	11980	0
117	20241028	164700	175455280	11980	11980	11980	11980	0
118	20241028	164600	175455280	11980	11980	11980	11980	0
119	20241028	164500	175455280	11980	11980	11980	11980	0
120	20241028	164400	175455280	11980	11980	11980	11980	0
121	20241028	164300	175455280	11980	11980	11980	11980	0
122	20241028	164200	175455280	11980	11980	11980	11980	82
123	20241028	164100	175455280	11980	11980	11980	11980	0
124	20241028	164000	175455280	11980	11980	11980	11980	0
125	20241028	163900	175455280	11980	11980	11980	11980	0
126	20241028	163800	175455280	11980	11980	11980	11980	0
127	20241028	163700	175455280	11980	11980	11980	11980	0
128	20241028	163600	175455280	11980	11980	11980	11980	0
129	20241028	163500	175455280	11980	11980	11980	11980	0
130	20241028	163400	175455280	11980	11980	11980	11980	0
131	20241028	163300	175455280	11980	11980	11980	11980	0
132	20241028	163200	175455280	11980	11980	11980	11980	0
133	20241028	163100	175455280	11980	11980	11980	11980	0
134	20241028	163000	175455280	11980	11980	11980	11980	0
135	20241028	162900	175455280	11980	11980	11980	11980	0
136	20241028	162800	175455280	11980	11980	11980	11980	0
137	20241028	162700	175455280	11980	11980	11980	11980	0
138	20241028	162600	175455280	11980	11980	11980	11980	0
139	20241028	162500	175455280	11980	11980	11980	11980	0
140	20241028	162400	175455280	11980	11980	11980	11980	0
141	20241028	162300	175455280	11980	11980	11980	11980	0
142	20241028	162200	175455280	11980	11980	11980	11980	0
143	20241028	162100	175455280	11980	11980	11980	11980	0
144	20241028	162000	175455280	11980	11980	11980	11980	0
145	20241028	161900	175455280	11980	11980	11980	11980	0
146	20241028	161800	175455280	11980	11980	11980	11980	0
147	20241028	161700	175455280	11980	11980	11980	11980	0
148	20241028	161600	175455280	11980	11980	11980	11980	0
149	20241028	161500	175455280	11980	11980	11980	11980	0
150	20241028	161400	175455280	11980	11980	11980	11980	0
151	20241028	161300	175455280	11980	11980	11980	11980	0
152	20241028	161200	175455280	11980	11980	11980	11980	82
153	20241028	161100	175455280	11980	11980	11980	11980	0
154	20241028	161000	175455280	11980	11980	11980	11980	0
155	20241028	160900	175455280	11980	11980	11980	11980	0
156	20241028	160800	175455280	11980	11980	11980	11980	0
157	20241028	160700	175455280	11980	11980	11980	11980	0
158	20241028	160600	175455280	11980	11980	11980	11980	0
159	20241028	160500	175455280	11980	11980	11980	11980	0
160	20241028	160400	175455280	11980	11980	11980	11980	0
161	20241028	160300	175455280	11980	11980	11980	11980	0
162	20241028	160200	175455280	11980	11980	11980	11980	0
163	20241028	160100	175455280	11980	11980	11980	11980	0
164	20241028	160000	175455280	11980	11980	11980	11980	0
165	20241028	155900	175455280	11980	11980	11980	11980	0
166	20241028	155800	175455280	11980	11980	11980	11980	0
167	20241028	155700	175455280	11980	11980	11980	11980	0
168	20241028	155600	175455280	11980	11980	11980	11980	0
169	20241028	155500	175455280	11980	11980	11980	11980	0
170	20241028	155400	175455280	11980	11980	11980	11980	0
171	20241028	155300	175455280	11980	11980	11980	11980	0
172	20241028	155200	175455280	11980	11980	11980	11980	0
173	20241028	155100	175455280	11980	11980	11980	11980	0
174	20241028	155000	175455280	11980	11980	11980	11980	0
175	20241028	154900	175455280	11980	11980	11980	11980	0
176	20241028	154800	175455280	11980	11980	11980	11980	0
177	20241028	154700	175455280	11980	11980	11980	11980	0
178	20241028	154600	175455280	11980	11980	11980	11980	0
179	20241028	154500	175455280	11980	11980	11980	11980	0
180	20241028	154400	175455280	11980	11980	11980	11980	0
181	20241028	154300	175455280	11980	11980	11980	11980	0
182	20241028	154200	175455280	11980	11980	11980	11980	82
183	20241028	154100	175455280	11980	11980	11980	11980	0
184	20241028	154000	175455280	11980	11980	11980	11980	0
185	20241028	153900	175455280	11980	11980	11980	11980	0
186	20241028	153800	175455280	11980	11980	11980	11980	0
187	20241028	153700	175455280	11980	11980	11980	11980	0
188	20241028	153600	175455280	11980	11980	11980	11980	0
189	20241028	153500	175455280	11980	11980	11980	11980	0
190	20241028	153400	175455280	11980	11980	11980	11980	0
191	20241028	153300	175455280	11980	11980	11980	11980	0
192	20241028	153200	175455280	11980	11980	11980	11980	0
193	20241028	153100	175455280	11980	11980	11980	11980	0
194	20241028	153000	175455280	11980	11980	11980	11980	82
195	20241028	152900	174472920	11980	11980	11980	11980	0
196	20241028	152800	174472920	11980	11980	11980	11980	0
197	20241028	152700	174472920	11980	11980	11980	11980	0
198	20241028	152600	174472920	11980	11980	11980	11980	0
199	20241028	152500	174472920	11980	11980	11980	11980	0
200	20241028	152400	174472920	11980	11980	11980	11980	0
201	20241028	152300	174472920	11980	11980	11980	11980	0
202	20241028	152200	174472920	11980	11980	11980	11980	0
203	20241028	152100	174472920	11980	11980	11980	11980	0
204	20241028	152000	174472920	11980	11980	11980	11980	0
205	20241028	151900	174472920	11980	11980	11980	11980	1
206	20241028	151800	174460940	11950	11950	11950	11950	0
207	20241028	151700	174460940	11950	11950	11950	11950	100
208	20241028	151600	173265940	11950	11950	11950	11950	0
209	20241028	151500	173265940	11950	11950	11950	11950	0
210	20241028	151400	173265940	11950	11950	11950	11950	0
211	20241028	151300	173265940	11950	11950	11950	11950	0
212	20241028	151200	173265940	11950	11950	11950	11950	100
213	20241028	151100	172070940	11980	11980	11980	11980	0
214	20241028	151000	172070940	11980	11980	11980	11980	0
215	20241028	150900	172070940	11980	11980	11980	11980	0
216	20241028	150800	172070940	11980	11980	11980	11980	50
217	20241028	150700	171471940	11980	11980	11980	11980	0
218	20241028	150600	171471940	11980	11980	11980	11980	3
219	20241028	150500	171436000	11980	11980	11980	11980	0
220	20241028	150400	171436000	11980	11980	11980	11980	1
221	20241028	150300	171424020	11980	11980	11980	11980	0
222	20241028	150200	171424020	11980	11950	11980	11950	161
223	20241028	150100	169500040	11930	11930	11930	11930	0
224	20241028	150000	169500040	11930	11970	11970	11930	268
225	20241028	145900	166292160	11970	11970	11970	11970	0
226	20241028	145800	166292160	11970	11980	11980	11970	30
227	20241028	145700	165933040	11980	11980	11980	11980	0
228	20241028	145600	165933040	11980	11980	11980	11980	0
229	20241028	145500	165933040	11980	11990	11990	11980	3
230	20241028	145400	165897080	11990	11990	11990	11990	0
231	20241028	145300	165897080	11990	11990	11990	11990	1
232	20241028	145200	165885090	11970	11980	11980	11970	162
233	20241028	145100	163945120	11970	11970	11970	11930	740
234	20241028	145000	155109970	11980	11990	11990	11980	4
235	20241028	144900	155062020	11990	11990	11990	11990	10
236	20241028	144800	154942120	11990	11990	11990	11990	0
237	20241028	144700	154942120	11990	11990	11990	11990	0
238	20241028	144600	154942120	11990	11990	11990	11990	1
239	20241028	144500	154930130	11990	11990	11990	11990	1
240	20241028	144400	154918140	11990	11990	11990	11990	2
241	20241028	144300	154894160	11980	11980	11980	11980	1
242	20241028	144200	154882180	11990	11990	11990	11990	2
243	20241028	144100	154858200	11980	11990	11990	11980	209
244	20241028	144000	152352330	11990	11990	11990	11990	0
245	20241028	143900	152352330	11990	11990	11990	11990	2
246	20241028	143800	152328350	11990	11990	11990	11990	1
247	20241028	143700	152316360	11980	11980	11980	11980	0
248	20241028	143600	152316360	11980	11980	11980	11980	0
249	20241028	143500	152316360	11980	11990	11990	11980	65
250	20241028	143400	151537020	11990	11990	11990	11990	3
251	20241028	143300	151501050	11990	11990	11990	11990	0
252	20241028	143200	151501050	11990	11990	11990	11990	1
253	20241028	143100	151489060	11990	11990	11990	11990	0
254	20241028	143000	151489060	11990	11990	11990	11990	2
255	20241028	142900	151465080	11990	11990	11990	11990	4
256	20241028	142800	151417120	11990	11990	11990	11990	2
257	20241028	142700	151393140	11990	11990	11990	11990	9
258	20241028	142600	151285230	11990	11990	11990	11990	0
259	20241028	142500	151285230	11990	11990	11990	11990	0
260	20241028	142400	151285230	11990	11990	11990	11990	0
261	20241028	142300	151285230	11990	11980	11990	11980	2
262	20241028	142200	151261260	11990	11990	11990	11990	1
263	20241028	142100	151249270	11990	11990	11990	11990	0
264	20241028	142000	151249270	11990	11990	11990	11990	1
265	20241028	141900	151237280	11950	11950	11950	11950	0
266	20241028	141800	151237280	11950	11950	11950	11950	0
267	20241028	141700	151237280	11950	11950	11950	11950	0
268	20241028	141600	151237280	11950	11980	11980	11950	19
269	20241028	141500	151010170	11990	12000	12000	11990	3
270	20241028	141400	150974180	12000	11990	12000	11990	4
271	20241028	141300	150926210	12000	12000	12000	12000	2
272	20241028	141200	150902210	12000	12000	12000	12000	0
273	20241028	141100	150902210	12000	12000	12000	12000	8
274	20241028	141000	150806210	12010	12010	12010	12010	0
275	20241028	140900	150806210	12010	12010	12010	12010	0
276	20241028	140800	150806210	12010	12010	12010	12010	0
277	20241028	140700	150806210	12010	12010	12010	12010	4
278	20241028	140600	150758170	12000	12000	12000	12000	1
279	20241028	140500	150746170	12010	12010	12010	12010	1
280	20241028	140400	150734160	12020	12020	12020	12020	1
281	20241028	140300	150722140	12010	12010	12010	12010	0
282	20241028	140200	150722140	12010	12010	12010	12010	1
283	20241028	140100	150710130	12020	12020	12020	12020	0
284	20241028	140000	150710130	12020	12020	12020	12020	1
285	20241028	135900	150698110	12020	12020	12020	12020	1
286	20241028	135800	150686090	12000	12000	12000	12000	5
287	20241028	135700	150626090	12000	12000	12000	12000	0
288	20241028	135600	150626090	12000	12000	12000	12000	589
289	20241028	135500	143558090	11980	11980	11980	11980	1
290	20241028	135400	143546110	11990	11990	11990	11990	0
291	20241028	135300	143546110	11990	11990	11990	11990	0
292	20241028	135200	143546110	11990	11980	11990	11980	395
293	20241028	135100	138810410	11980	11980	11980	11980	6
294	20241028	135000	138738530	11980	11980	11980	11980	0
295	20241028	134900	138738530	11980	11980	11980	11980	10
296	20241028	134800	138618730	11980	11960	11980	11960	1220
297	20241028	134700	124010000	11960	11960	11960	11960	0
298	20241028	134600	124010000	11960	11960	11960	11960	1
299	20241028	134500	123998040	11960	11960	11960	11960	0
300	20241028	134400	123998040	11960	11960	11960	11960	2
301	20241028	134300	123974120	11960	11960	11960	11960	1
302	20241028	134200	123962160	11960	11960	11960	11960	0
303	20241028	134100	123962160	11960	11960	11960	11960	3
304	20241028	134000	123926280	11960	11960	11960	11960	13
305	20241028	133900	123770800	11960	11960	11960	11960	0
306	20241028	133800	123770800	11960	11960	11960	11960	19
307	20241028	133700	123543560	11960	11960	11960	11960	0
308	20241028	133600	123543560	11960	11960	11970	11960	61
309	20241028	133500	122813600	11960	11960	11960	11960	1
310	20241028	133400	122801640	11970	11970	11970	11970	0
311	20241028	133300	122801640	11970	11970	11970	11970	2
312	20241028	133200	122777700	11970	11970	11970	11970	0
313	20241028	133100	122777700	11970	11970	11970	11970	1
314	20241028	133000	122765730	11970	11970	11970	11970	1
315	20241028	132900	122753760	11970	11970	11970	11970	2
316	20241028	132800	122729820	11970	11970	11970	11970	100
317	20241028	132700	121532820	11970	11970	11970	11970	0
318	20241028	132600	121532820	11970	11970	11970	11970	0
319	20241028	132500	121532820	11970	11970	11970	11970	4
320	20241028	132400	121484940	11970	11970	11970	11970	0
321	20241028	132300	121484940	11970	11970	11970	11970	1
322	20241028	132200	121472970	11970	11970	11970	11970	0
323	20241028	132100	121472970	11970	11970	11970	11970	1
324	20241028	132000	121461000	11970	11970	11970	11970	1
325	20241028	131900	121449030	11970	11970	11970	11970	1
326	20241028	131800	121437060	11970	11970	11970	11970	0
327	20241028	131700	121437060	11970	11970	11970	11970	22
328	20241028	131600	121173720	11970	11960	11970	11960	119
329	20241028	131500	119749300	11950	11960	11960	11950	6
330	20241028	131400	119677550	11960	11960	11960	11960	4
331	20241028	131300	119629710	11970	11970	11970	11970	1
332	20241028	131200	119617740	11970	11970	11970	11970	0
333	20241028	131100	119617740	11970	11970	11970	11970	0
334	20241028	131000	119617740	11970	11970	11970	11970	3
335	20241028	130900	119581830	11970	11970	11970	11970	1
336	20241028	130800	119569860	11970	11970	11970	11970	0
337	20241028	130700	119569860	11970	11970	11970	11970	1
338	20241028	130600	119557890	11970	11970	11970	11970	1
339	20241028	130500	119545920	11970	11970	11970	11970	1
340	20241028	130400	119533950	11960	11960	11960	11960	19
341	20241028	130300	119306710	11970	11970	11970	11970	0
342	20241028	130200	119306710	11970	11970	11970	11970	2
343	20241028	130100	119282770	11970	11970	11970	11970	0
344	20241028	130000	119282770	11970	11970	11970	11970	3
345	20241028	125900	119246860	11970	11970	11970	11970	2
346	20241028	125800	119222920	11970	11970	11970	11970	0
347	20241028	125700	119222920	11970	11970	11970	11970	11
348	20241028	125600	119091250	11960	11960	11960	11960	0
349	20241028	125500	119091250	11960	11960	11960	11960	1
350	20241028	125400	119079290	11970	11970	11970	11970	4
351	20241028	125300	119031410	11970	11970	11970	11970	0
352	20241028	125200	119031410	11970	11970	11970	11970	1
353	20241028	125100	119019440	11970	11970	11970	11970	0
354	20241028	125000	119019440	11970	11970	11970	11970	1
355	20241028	124900	119007470	11970	11970	11970	11970	101
356	20241028	124800	117798500	11970	11970	11970	11970	0
357	20241028	124700	117798500	11970	11970	11970	11970	1
358	20241028	124600	117786530	11970	11970	11970	11970	0
359	20241028	124500	117786530	11970	11970	11970	11970	1
360	20241028	124400	117774560	11960	11960	11960	11960	21
361	20241028	124300	117523400	11960	11960	11960	11960	2
362	20241028	124200	117499480	11960	11960	11960	11960	1
363	20241028	124100	117487520	11960	11960	11960	11960	0
364	20241028	124000	117487520	11960	11960	11960	11960	0
365	20241028	123900	117487520	11960	11960	11960	11960	3
366	20241028	123800	117451640	11960	11960	11960	11960	1
367	20241028	123700	117439680	11960	11960	11960	11960	0
368	20241028	123600	117439680	11960	11960	11960	11960	13
369	20241028	123500	117284200	11960	11970	11970	11960	2
370	20241028	123400	117260270	11970	11970	11970	11970	0
371	20241028	123300	117260270	11970	11970	11970	11970	1
372	20241028	123200	117248300	11970	11970	11970	11970	3
373	20241028	123100	117212390	11970	11970	11970	11970	1
374	20241028	123000	117200420	11970	11970	11970	11970	0
375	20241028	122900	117200420	11970	11970	11970	11970	1
376	20241028	122800	117188450	11920	11920	11920	11920	0
377	20241028	122700	117188450	11920	11920	11920	11920	0
378	20241028	122600	117188450	11920	11920	11920	11920	0
379	20241028	122500	117188450	11920	11940	11940	11920	36
380	20241028	122400	116759290	11960	11950	11960	11950	2501
381	20241028	122300	86850010	11950	11950	11950	11950	2
382	20241028	122200	86826110	11950	11950	11950	11950	0
383	20241028	122100	86826110	11950	11950	11950	11950	1
384	20241028	122000	86814160	11950	11950	11950	11950	0
385	20241028	121900	86814160	11950	11950	11950	11950	1
386	20241028	121800	86802210	11950	11950	11950	11950	0
387	20241028	121700	86802210	11950	11950	11950	11950	0
388	20241028	121600	86802210	11950	11930	11950	11920	101
389	20241028	121500	85598250	11920	11920	11920	11920	1
390	20241028	121400	85586330	11950	11950	11950	11950	1
391	20241028	121300	85574380	11920	11920	11920	11920	0
392	20241028	121200	85574380	11920	11950	11950	11920	119
393	20241028	121100	84155220	11950	11950	11950	11950	1
394	20241028	121000	84143270	11950	11950	11950	11950	0
395	20241028	120900	84143270	11950	11950	11950	11950	0
396	20241028	120800	84143270	11950	11950	11950	11950	2
397	20241028	120700	84119370	11950	11950	11950	11950	11
398	20241028	120600	83987920	11950	11950	11950	11950	1
399	20241028	120500	83975970	11950	11950	11950	11950	0
400	20241028	120400	83975970	11950	11960	11960	11950	3
401	20241028	120300	83940110	11960	11960	11960	11960	1
402	20241028	120200	83928150	11960	11960	11960	11960	1
403	20241028	120100	83916190	11960	11960	11960	11960	0
404	20241028	120000	83916190	11960	11960	11960	11960	2
405	20241028	115900	83892270	11960	11960	11960	11960	0
406	20241028	115800	83892270	11960	11960	11960	11960	1
407	20241028	115700	83880310	11960	11960	11960	11960	0
408	20241028	115600	83880310	11960	11960	11960	11960	4
409	20241028	115500	83832470	11950	11950	11950	11950	1
410	20241028	115400	83820520	11960	11960	11960	11960	0
411	20241028	115300	83820520	11960	11960	11960	11960	0
412	20241028	115200	83820520	11960	11960	11960	11960	2
413	20241028	115100	83796600	11960	11960	11960	11960	1
414	20241028	115000	83784640	11960	11960	11960	11960	1
415	20241028	114900	83772680	11960	11960	11960	11960	9
416	20241028	114800	83665040	11960	11960	11960	11960	3
417	20241028	114700	83629160	11960	11960	11960	11960	0
418	20241028	114600	83629160	11960	11960	11960	11960	1
419	20241028	114500	83617200	11960	11960	11960	11960	9
420	20241028	114400	83509560	11960	11960	11960	11960	1
421	20241028	114300	83497600	11960	11960	11960	11960	10
422	20241028	114200	83378000	11960	11960	11960	11960	1
423	20241028	114100	83366040	11960	11960	11960	11960	260
424	20241028	114000	80256440	11950	11950	11950	11950	7
425	20241028	113900	80172790	11950	11950	11950	11950	0
426	20241028	113800	80172790	11950	11950	11950	11950	0
427	20241028	113700	80172790	11950	11950	11950	11950	0
428	20241028	113600	80172790	11950	11950	11950	11950	0
429	20241028	113500	80172790	11950	11960	11960	11950	5
430	20241028	113400	80113030	11960	11960	11960	11960	0
431	20241028	113300	80113030	11960	11960	11960	11960	1
432	20241028	113200	80101070	11960	11960	11960	11960	1
433	20241028	113100	80089110	11960	11960	11960	11960	0
434	20241028	113000	80089110	11960	11960	11960	11960	1
435	20241028	112900	80077150	11960	11960	11960	11960	1
436	20241028	112800	80065190	11960	11960	11960	11960	0
437	20241028	112700	80065190	11960	11960	11960	11960	1
438	20241028	112600	80053230	11960	11960	11960	11960	0
439	20241028	112500	80053230	11960	11960	11960	11960	4
440	20241028	112400	80005390	11960	11960	11960	11960	0
441	20241028	112300	80005390	11960	11960	11960	11960	0
442	20241028	112200	80005390	11960	11960	11960	11960	0
443	20241028	112100	80005390	11960	11960	11960	11960	1
444	20241028	112000	79993430	11960	11960	11960	11960	2
445	20241028	111900	79969510	11950	11950	11950	11950	0
446	20241028	111800	79969510	11950	11950	11950	11950	0
447	20241028	111700	79969510	11950	11950	11950	11950	3
448	20241028	111600	79933660	11950	11950	11950	11950	0
449	20241028	111500	79933660	11950	11940	11950	11940	11
450	20241028	111400	79802220	11950	11950	11950	11950	2
451	20241028	111300	79778320	11950	11950	11950	11950	0
452	20241028	111200	79778320	11950	11950	11950	11950	1
453	20241028	111100	79766370	11950	11950	11950	11950	0
454	20241028	111000	79766370	11950	11950	11950	11950	1
455	20241028	110900	79754420	11950	11950	11950	11950	3
456	20241028	110800	79718570	11950	11950	11950	11950	0
457	20241028	110700	79718570	11950	11950	11950	11950	0
458	20241028	110600	79718570	11950	11950	11950	11950	0
459	20241028	110500	79718570	11950	11950	11950	11950	1
460	20241028	110400	79706620	11930	11930	11930	11930	3
461	20241028	110300	79670830	11930	11930	11930	11930	0
462	20241028	110200	79670830	11930	11930	11930	11930	2
463	20241028	110100	79646970	11930	11930	11930	11930	0
464	20241028	110000	79646970	11930	11930	11930	11930	0
465	20241028	105900	79646970	11930	11930	11930	11930	1
466	20241028	105800	79635040	11930	11930	11930	11930	1
467	20241028	105700	79623110	11930	11930	11930	11930	1
468	20241028	105600	79611180	11920	11920	11920	11920	0
469	20241028	105500	79611180	11920	11920	11920	11920	1
470	20241028	105400	79599260	11930	11930	11930	11930	2
471	20241028	105300	79575400	11910	11910	11910	11910	0
472	20241028	105200	79575400	11910	11910	11910	11910	0
473	20241028	105100	79575400	11910	11910	11910	11910	0
474	20241028	105000	79575400	11910	11920	11920	11910	13
475	20241028	104900	79420560	11930	11910	11930	11910	201
476	20241028	104800	77026630	11910	11910	11910	11910	241
477	20241028	104700	74156320	11900	11910	11910	11900	24
478	20241028	104600	73870710	11910	11910	11910	11910	1
479	20241028	104500	73858800	11910	11910	11910	11910	0
480	20241028	104400	73858800	11910	11910	11910	11910	1
481	20241028	104300	73846890	11910	11910	11910	11910	2
482	20241028	104200	73823070	11890	11890	11890	11890	0
483	20241028	104100	73823070	11890	11890	11890	11890	0
484	20241028	104000	73823070	11890	11890	11890	11890	0
485	20241028	103900	73823070	11890	11890	11890	11890	0
486	20241028	103800	73823070	11890	11910	11910	11890	112
487	20241028	103700	72490950	11910	11910	11910	11910	8
488	20241028	103600	72395670	11910	11910	11910	11910	1
489	20241028	103500	72383760	11900	11900	11900	11900	1
490	20241028	103400	72371860	11900	11910	11910	11900	534
491	20241028	103300	66011930	11910	11910	11910	11910	0
492	20241028	103200	66011930	11910	11930	11930	11910	748
493	20241028	103100	57099210	11930	11930	11930	11930	4
494	20241028	103000	57051490	11930	11930	11930	11930	500
495	20241028	102900	51086490	11930	11940	11940	11930	416
496	20241028	102800	46123540	11940	11940	11940	11940	0
497	20241028	102700	46123540	11940	11940	11940	11940	43
498	20241028	102600	45610120	11940	11940	11940	11940	70
499	20241028	102500	44774320	11940	11940	11940	11940	301
500	20241028	102400	41180380	11940	11940	11940	11940	0
501	20241028	102300	41180380	11940	11940	11940	11940	200
502	20241028	102200	38792380	11930	11930	11930	11930	0
503	20241028	102100	38792380	11930	11930	11930	11930	0
504	20241028	102000	38792380	11930	11930	11930	11930	0
505	20241028	101900	38792380	11930	11930	11930	11930	0
506	20241028	101800	38792380	11930	11930	11930	11930	13
507	20241028	101700	38637290	11930	11930	11930	11930	0
508	20241028	101600	38637290	11930	11930	11930	11930	0
509	20241028	101500	38637290	11930	11930	11930	11930	1
510	20241028	101400	38625360	11930	11940	11940	11930	217
511	20241028	101300	36035410	11960	11960	11960	11960	0
512	20241028	101200	36035410	11960	11960	11960	11960	0
513	20241028	101100	36035410	11960	11960	11960	11960	100
514	20241028	101000	34839410	11960	11960	11960	11960	547
515	20241028	100900	28297290	11960	11960	11960	11960	0
516	20241028	100800	28297290	11960	11960	11960	11960	1
517	20241028	100700	28285330	11940	11940	11940	11940	5
518	20241028	100600	28225630	11930	11930	11930	11930	0
519	20241028	100500	28225630	11930	11930	11930	11930	301
520	20241028	100400	24634700	11940	11940	11940	11940	0
521	20241028	100300	24634700	11940	11940	11940	11940	2
522	20241028	100200	24610820	11940	11930	11940	11930	6
523	20241028	100100	24539230	11930	11930	11930	11930	0
524	20241028	100000	24539230	11930	11930	11930	11930	0
525	20241028	095900	24539230	11930	11930	11930	11930	0
526	20241028	095800	24539230	11930	11930	11930	11930	0
527	20241028	095700	24539230	11930	11930	11930	11930	0
528	20241028	095600	24539230	11930	11930	11930	11930	0
529	20241028	095500	24539230	11930	11930	11930	11930	1
530	20241028	095400	24527300	11930	11930	11930	11930	0
531	20241028	095300	24527300	11930	11930	11930	11930	0
532	20241028	095200	24527300	11930	11930	11930	11930	0
533	20241028	095100	24527300	11930	11930	11930	11930	0
534	20241028	095000	24527300	11930	11930	11930	11930	0
535	20241028	094900	24527300	11930	11930	11930	11930	0
536	20241028	094800	24527300	11930	11930	11930	11930	0
537	20241028	094700	24527300	11930	11930	11930	11930	0
538	20241028	094600	24527300	11930	11930	11930	11930	0
539	20241028	094500	24527300	11930	11930	11930	11930	0
540	20241028	094400	24527300	11930	11930	11930	11930	0
541	20241028	094300	24527300	11930	11930	11930	11930	1
542	20241028	094200	24515370	11930	11930	11930	11930	0
543	20241028	094100	24515370	11930	11930	11930	11930	0
544	20241028	094000	24515370	11930	11930	11930	11930	11
545	20241028	093900	24384140	11970	11970	11970	11970	0
546	20241028	093800	24384140	11970	11970	11970	11970	1
547	20241028	093700	24372170	11970	11970	11970	11970	1
548	20241028	093600	24360200	11920	11920	11920	11920	0
549	20241028	093500	24360200	11920	11920	11920	11920	1
550	20241028	093400	24348280	11970	11970	11970	11970	1
551	20241028	093300	24336310	11970	11980	11980	11970	5
552	20241028	093200	24276430	11980	11980	11980	11980	2
553	20241028	093100	24252470	11980	11980	11980	11980	0
554	20241028	093000	24252470	11980	11980	11980	11980	0
555	20241028	092900	24252470	11980	11980	11980	11980	0
556	20241028	092800	24252470	11980	11950	11980	11950	30
557	20241028	092700	23893940	11910	11910	11910	11910	0
558	20241028	092600	23893940	11910	11910	11910	11910	0
559	20241028	092500	23893940	11910	11910	11910	11910	0
560	20241028	092400	23893940	11910	11910	11910	11910	270
561	20241028	092300	20678240	11950	11950	11950	11950	0
562	20241028	092200	20678240	11950	11950	11950	11950	20
563	20241028	092100	20439240	11910	11910	11910	11910	1
564	20241028	092000	20427330	11950	11950	11950	11950	0
565	20241028	091900	20427330	11950	11950	11950	11950	500
566	20241028	091800	14452330	11950	11950	11950	11950	0
567	20241028	091700	14452330	11950	11950	11950	11950	49
568	20241028	091600	13866780	11910	11910	11910	11910	300
569	20241028	091500	10293780	11910	11910	11910	11910	1
570	20241028	091400	10281870	11910	11910	11910	11910	0
571	20241028	091300	10281870	11910	11910	11910	11910	1
572	20241028	091200	10269960	11950	11950	11950	11950	0
573	20241028	091100	10269960	11950	11950	11950	11950	0
574	20241028	091000	10269960	11950	11950	11950	11950	1
575	20241028	090900	10258010	11910	11910	11910	11910	1
576	20241028	090800	10246100	11910	11910	11910	11910	15
577	20241028	090700	10067450	11910	11910	11910	11910	8
578	20241028	090600	9972170	11900	11900	11900	11900	0
579	20241028	090500	9972170	11900	11900	11900	11900	0
580	20241028	090400	9972170	11900	11900	11900	11880	303
581	20241028	090300	6366530	11910	11900	11910	11900	425
582	20241028	090200	1309000	11900	11900	11900	11900	0
583	20241028	090100	1309000	11900	11900	11900	11900	0
584	20241028	090000	1309000	11900	11900	11900	11900	110